Barclays (BARC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barclays

Date Open High Low Close* Volume
14/09/2023 157.38p 160.46p 156.76p 160.08p 43522856
13/09/2023 154.12p 157.96p 153.74p 157.24p 44258416
12/09/2023 150.80p 153.76p 150.60p 153.58p 42272316
11/09/2023 147.94p 150.58p 147.94p 149.90p 27851760
08/09/2023 147.50p 148.72p 145.86p 148.24p 92056512
07/09/2023 148.50p 149.74p 147.82p 147.98p 23867174
06/09/2023 148.68p 150.36p 148.06p 149.22p 24930532
05/09/2023 149.98p 151.50p 148.38p 149.64p 43047492
04/09/2023 149.94p 152.14p 149.62p 150.80p 30015424
01/09/2023 148.10p 149.98p 147.97p 149.06p 27191034
31/08/2023 149.00p 149.90p 147.36p 147.36p 49398304
30/08/2023 150.62p 152.54p 148.98p 149.04p 28545052
29/08/2023 145.32p 149.96p 145.22p 149.96p 51539904
25/08/2023 145.66p 146.02p 143.64p 143.98p 20335680
24/08/2023 145.18p 146.04p 143.96p 144.54p 24353768
23/08/2023 142.80p 144.25p 142.70p 143.04p 85904256
22/08/2023 144.54p 145.32p 142.70p 142.70p 34191384
21/08/2023 143.86p 146.06p 143.66p 143.66p 22071924
18/08/2023 144.64p 145.68p 143.34p 144.24p 27288540
17/08/2023 144.84p 146.10p 144.60p 145.42p 28395068
16/08/2023 143.28p 145.80p 142.84p 145.00p 47367820
15/08/2023 146.00p 146.41p 143.00p 143.54p 28050778
14/08/2023 146.24p 146.94p 145.12p 145.88p 39075268
11/08/2023 147.32p 148.69p 146.12p 146.60p 30572884
10/08/2023 147.64p 149.28p 147.10p 148.00p 36030480
09/08/2023 149.56p 150.74p 148.76p 148.90p 44894168
08/08/2023 149.20p 150.54p 146.08p 147.08p 39831696
07/08/2023 151.12p 152.52p 149.92p 150.82p 40159204
04/08/2023 150.00p 152.09p 149.04p 150.74p 26135892
03/08/2023 145.96p 150.14p 144.96p 149.16p 56407020
02/08/2023 148.50p 150.18p 145.98p 146.46p 55566448
01/08/2023 154.00p 155.52p 151.42p 151.42p 40629832
31/07/2023 155.24p 156.70p 154.96p 154.96p 40947848
28/07/2023 153.12p 156.70p 153.04p 155.74p 36998864
27/07/2023 156.00p 158.84p 153.06p 155.40p 103636928
26/07/2023 162.00p 164.06p 160.29p 164.06p 23910820
25/07/2023 164.84p 165.15p 163.28p 163.52p 18042654
24/07/2023 161.16p 164.54p 161.06p 164.36p 16545765
21/07/2023 164.24p 165.10p 162.72p 163.26p 48053184
20/07/2023 164.50p 166.44p 164.36p 164.36p 28218316
19/07/2023 163.48p 164.60p 161.30p 164.28p 108825016
18/07/2023 155.50p 159.38p 154.86p 159.38p 31410364
17/07/2023 154.34p 156.96p 154.34p 156.06p 18588560
14/07/2023 155.70p 157.52p 154.94p 155.10p 40715140
13/07/2023 154.66p 156.56p 154.04p 155.70p 71048984
12/07/2023 150.78p 157.14p 150.48p 154.80p 47504612
11/07/2023 148.38p 150.02p 148.24p 149.86p 20723388
10/07/2023 147.76p 149.50p 147.66p 148.72p 21344560
07/07/2023 146.18p 149.44p 146.18p 148.72p 28154676
06/07/2023 147.90p 148.77p 145.92p 146.70p 36575648
05/07/2023 151.00p 152.66p 149.40p 150.04p 42618964
04/07/2023 155.04p 156.24p 151.98p 152.56p 15466147
03/07/2023 154.58p 156.76p 154.32p 155.62p 27932788
30/06/2023 152.82p 154.60p 152.44p 153.38p 38439884
29/06/2023 148.68p 152.57p 148.53p 151.32p 40909352
28/06/2023 147.02p 148.98p 146.67p 148.34p 28137180
27/06/2023 145.26p 147.32p 144.32p 146.32p 21322056
26/06/2023 144.62p 145.62p 141.26p 144.92p 33678968
23/06/2023 145.52p 146.18p 143.30p 145.22p 35676520
22/06/2023 149.66p 149.76p 146.88p 146.96p 41948472
21/06/2023 153.32p 154.14p 151.38p 151.46p 41074524
20/06/2023 153.56p 156.04p 153.26p 154.32p 18981208
19/06/2023 153.70p 155.86p 153.12p 153.46p 13310342
16/06/2023 154.08p 155.38p 153.00p 153.94p 99262752
15/06/2023 157.44p 157.76p 153.12p 153.80p 77149576
14/06/2023 157.04p 158.78p 156.70p 157.44p 20421620
13/06/2023 155.48p 157.44p 153.88p 156.76p 103284960
12/06/2023 157.08p 157.63p 155.18p 155.24p 26508646
09/06/2023 157.62p 158.36p 155.62p 156.34p 31184612
08/06/2023 158.78p 159.64p 156.94p 157.60p 16489658
07/06/2023 158.28p 158.62p 156.44p 158.24p 23025440
06/06/2023 154.98p 158.22p 153.34p 158.20p 23518604
05/06/2023 157.16p 158.58p 154.54p 155.78p 16791268
02/06/2023 154.00p 157.36p 153.98p 156.76p 23043532
01/06/2023 152.02p 154.24p 151.28p 152.62p 64774208
31/05/2023 154.80p 155.42p 150.54p 151.34p 66884332
30/05/2023 157.02p 157.96p 155.08p 155.80p 18046784
26/05/2023 157.90p 158.02p 154.30p 157.32p 35714882
25/05/2023 157.98p 158.68p 155.40p 156.98p 21607744
24/05/2023 161.34p 161.68p 157.76p 158.66p 25913448
23/05/2023 160.36p 163.76p 159.86p 163.44p 24625128
22/05/2023 158.32p 161.01p 157.82p 160.08p 48763284
19/05/2023 158.60p 160.38p 157.48p 159.42p 37914744
18/05/2023 157.76p 159.28p 157.58p 158.06p 21624136
17/05/2023 153.32p 156.24p 152.80p 155.96p 19243276
16/05/2023 155.22p 156.58p 154.06p 154.40p 65594912
15/05/2023 155.80p 155.98p 153.48p 155.02p 14458140
12/05/2023 154.96p 155.68p 153.66p 153.90p 21452000
11/05/2023 153.70p 154.94p 150.82p 153.48p 37445620
10/05/2023 154.04p 156.12p 152.68p 153.22p 100463800
09/05/2023 154.44p 156.06p 152.90p 153.58p 58933152
05/05/2023 149.42p 153.86p 149.42p 153.24p 35071205
04/05/2023 152.18p 153.78p 146.74p 148.24p 40860596
03/05/2023 156.38p 156.42p 151.74p 153.26p 72762992
02/05/2023 158.14p 162.04p 154.48p 154.94p 47540104
28/04/2023 160.38p 162.88p 156.94p 159.88p 40595023
27/04/2023 156.22p 162.47p 155.40p 162.04p 77926008
26/04/2023 151.46p 154.48p 149.68p 153.86p 48883808
25/04/2023 153.52p 154.24p 150.84p 151.46p 35521116
24/04/2023 152.30p 155.03p 152.08p 154.20p 36057136
21/04/2023 153.34p 154.52p 152.18p 153.24p 34255408
20/04/2023 156.26p 158.02p 154.10p 154.46p 50862152
19/04/2023 154.62p 156.06p 154.26p 155.40p 23364374
18/04/2023 155.60p 157.22p 154.96p 154.96p 34552468
17/04/2023 158.92p 159.08p 153.58p 154.28p 48319696
14/04/2023 153.70p 158.58p 153.04p 157.88p 100415840
13/04/2023 152.58p 154.59p 152.22p 152.94p 67689320
12/04/2023 153.38p 154.60p 152.70p 153.06p 74017504
11/04/2023 151.78p 154.18p 151.74p 152.54p 155055616
06/04/2023 148.56p 152.26p 148.44p 151.62p 77231992
05/04/2023 148.40p 150.22p 147.06p 147.72p 79181656
04/04/2023 148.54p 150.22p 146.50p 146.50p 83707464
03/04/2023 146.66p 149.96p 146.46p 148.26p 57695216
31/03/2023 143.94p 147.04p 143.93p 145.80p 68928440
30/03/2023 142.56p 146.48p 142.29p 144.82p 110621232
29/03/2023 137.80p 142.04p 137.60p 142.02p 133145160
28/03/2023 139.00p 140.42p 135.84p 137.18p 79384152
27/03/2023 137.30p 138.76p 135.04p 137.00p 87473368
24/03/2023 137.36p 138.00p 130.06p 133.90p 122830792
23/03/2023 141.10p 144.44p 139.64p 139.78p 75547432
22/03/2023 141.42p 148.01p 140.68p 142.66p 94366256
21/03/2023 139.18p 145.14p 138.76p 143.14p 98880096
20/03/2023 131.58p 138.04p 128.12p 136.36p 146655264
17/03/2023 142.42p 145.54p 137.74p 139.56p 141880016
16/03/2023 142.00p 143.80p 139.80p 142.38p 157180000
15/03/2023 151.00p 152.50p 138.06p 138.24p 137368448
14/03/2023 147.24p 155.48p 146.20p 152.06p 101268544
13/03/2023 157.00p 157.54p 146.06p 147.48p 136667584
10/03/2023 151.28p 163.76p 151.28p 157.42p 102988416
09/03/2023 167.30p 167.85p 162.36p 163.42p 49013700
08/03/2023 168.10p 198.86p 167.96p 168.88p 53949168
07/03/2023 171.92p 173.02p 168.70p 168.92p 40261908
06/03/2023 171.48p 172.46p 170.56p 172.34p 12615385
03/03/2023 171.96p 173.40p 170.56p 171.48p 27962262
02/03/2023 174.18p 175.10p 171.60p 171.76p 47310732
01/03/2023 175.50p 176.80p 173.68p 174.42p 66121104
28/02/2023 171.08p 175.42p 171.00p 174.64p 76013040
27/02/2023 171.40p 173.18p 171.40p 172.64p 58937980
24/02/2023 173.00p 174.48p 170.31p 170.58p 37060100
23/02/2023 168.42p 174.88p 168.08p 172.60p 39771564
22/02/2023 170.32p 173.18p 168.74p 172.82p 34872496
21/02/2023 176.04p 176.22p 171.42p 171.42p 114542672
20/02/2023 174.40p 176.70p 173.76p 175.88p 31360634
17/02/2023 173.32p 176.40p 172.28p 173.50p 64063060
16/02/2023 172.34p 175.36p 170.58p 174.66p 48004424
15/02/2023 175.00p 176.98p 167.58p 172.60p 143812960
14/02/2023 186.58p 188.96p 186.00p 187.32p 21566598
13/02/2023 186.60p 187.56p 185.44p 186.32p 21770896
10/02/2023 187.28p 188.86p 185.42p 185.72p 46170104
09/02/2023 189.56p 193.18p 189.40p 189.60p 158420224
08/02/2023 189.40p 190.38p 188.48p 189.72p 20071896
07/02/2023 187.64p 190.10p 186.58p 188.84p 27100128
06/02/2023 187.60p 188.75p 185.64p 186.54p 17781276
03/02/2023 187.36p 188.96p 185.80p 188.64p 21208992
02/02/2023 186.36p 188.72p 185.30p 188.40p 26783020
01/02/2023 185.84p 187.03p 183.24p 186.48p 27942840
31/01/2023 185.72p 186.48p 183.48p 185.84p 30841740
30/01/2023 184.70p 186.78p 183.14p 186.66p 33363760
27/01/2023 185.76p 185.98p 184.30p 185.78p 21690940
26/01/2023 182.52p 185.26p 182.18p 185.04p 108544736
25/01/2023 179.00p 181.72p 178.60p 181.72p 59077780
24/01/2023 180.92p 181.18p 178.86p 179.76p 29790546
23/01/2023 178.56p 180.24p 178.56p 179.88p 24138504
20/01/2023 177.94p 179.20p 176.71p 178.42p 26256930
19/01/2023 178.86p 179.72p 175.84p 177.38p 33898128
18/01/2023 180.34p 182.84p 179.88p 182.10p 55802580
17/01/2023 181.00p 182.86p 180.16p 180.94p 31061524
16/01/2023 178.84p 182.50p 178.72p 182.50p 19751624
13/01/2023 177.88p 180.98p 176.92p 180.74p 40072484
12/01/2023 174.24p 178.00p 174.24p 177.08p 28381060
11/01/2023 171.04p 174.40p 171.04p 173.54p 119069992
10/01/2023 170.18p 172.66p 170.02p 171.60p 49369388
09/01/2023 172.10p 174.16p 171.88p 172.62p 32616474
06/01/2023 171.82p 172.70p 171.34p 172.10p 23063664
05/01/2023 167.18p 173.74p 166.36p 172.42p 39568184
04/01/2023 164.10p 168.29p 164.10p 168.08p 28640080
03/01/2023 159.52p 164.31p 159.08p 163.60p 34355892
30/12/2022 158.56p 159.74p 158.20p 158.52p 9078420
29/12/2022 158.14p 159.34p 157.04p 159.34p 17211038
28/12/2022 158.24p 159.66p 157.44p 158.88p 15879163
23/12/2022 157.14p 158.36p 156.64p 157.74p 6124679
22/12/2022 158.08p 159.00p 157.14p 157.14p 18654904
21/12/2022 156.30p 158.38p 155.06p 158.08p 25960104
20/12/2022 154.00p 156.54p 153.62p 155.74p 20696900
19/12/2022 154.84p 156.56p 154.38p 155.38p 14561958
16/12/2022 154.34p 155.74p 152.10p 154.42p 107294512
15/12/2022 159.34p 159.68p 155.20p 155.20p 32595968
14/12/2022 162.84p 162.84p 160.04p 160.26p 42456128
13/12/2022 158.92p 161.82p 157.96p 161.78p 42067704
12/12/2022 159.88p 160.22p 156.94p 158.14p 33703504
09/12/2022 156.70p 159.48p 156.14p 159.48p 22038012
08/12/2022 157.40p 157.91p 156.58p 156.80p 19598444
07/12/2022 158.00p 159.52p 155.96p 157.44p 24638166
06/12/2022 157.26p 160.62p 155.64p 158.76p 80029736
05/12/2022 156.36p 158.86p 156.02p 156.28p 23764020
02/12/2022 159.06p 159.10p 155.86p 156.82p 28617576
01/12/2022 161.96p 162.32p 158.18p 158.28p 26260416
30/11/2022 161.78p 162.80p 160.35p 161.24p 78986736
29/11/2022 157.28p 161.78p 157.22p 161.00p 30068914
28/11/2022 158.36p 160.78p 157.88p 158.18p 23416940

*Close Price adjusted for both dividends and splits