Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
28/09/2021 187.60p 188.50p 185.54p 186.32p 33861392
27/09/2021 184.96p 188.24p 184.62p 187.78p 43314516
24/09/2021 182.56p 185.40p 181.70p 183.74p 29640986
23/09/2021 182.86p 184.74p 181.84p 183.96p 39081944
22/09/2021 176.36p 181.66p 176.36p 181.22p 26769420
21/09/2021 176.48p 178.26p 174.26p 175.02p 39026656
20/09/2021 179.00p 179.72p 174.60p 174.92p 47325068
17/09/2021 183.00p 184.90p 181.20p 182.72p 65107672
16/09/2021 180.00p 183.60p 179.85p 182.70p 28513292
15/09/2021 180.26p 182.50p 179.14p 179.86p 48034656
14/09/2021 183.16p 184.30p 180.60p 180.94p 27780578
13/09/2021 181.74p 184.70p 181.30p 184.10p 25600928
10/09/2021 183.34p 183.72p 179.94p 180.26p 30642946
09/09/2021 179.38p 183.37p 178.30p 181.74p 35520572
08/09/2021 183.62p 184.24p 181.40p 182.42p 40540016
07/09/2021 184.58p 186.50p 183.98p 185.38p 18800006
06/09/2021 185.16p 186.82p 184.48p 185.60p 11720147
03/09/2021 185.48p 186.86p 184.32p 184.70p 23979012
02/09/2021 183.40p 185.76p 183.10p 185.48p 22421268
01/09/2021 185.82p 186.78p 183.34p 183.98p 25585920
31/08/2021 183.00p 185.64p 179.34p 184.90p 58095212
30/08/2021 183.90p 185.80p 183.38p 185.80p 29615217
27/08/2021 183.90p 185.80p 183.38p 185.80p 29615216
26/08/2021 183.68p 186.03p 183.20p 184.54p 38512196
25/08/2021 182.40p 185.53p 180.86p 185.14p 24762384
24/08/2021 182.14p 182.14p 179.04p 181.82p 23693690
23/08/2021 181.68p 183.10p 179.52p 180.60p 18432136
20/08/2021 179.20p 180.12p 176.92p 179.32p 27235904
19/08/2021 178.82p 181.30p 177.84p 178.90p 30428136
18/08/2021 182.00p 182.90p 179.14p 182.40p 176080736
17/08/2021 181.98p 183.60p 180.36p 182.22p 42415072
16/08/2021 183.00p 184.80p 180.64p 182.92p 28905804
13/08/2021 184.56p 186.16p 184.50p 185.10p 22258356
12/08/2021 184.50p 186.36p 183.55p 184.26p 25121076
11/08/2021 185.70p 187.20p 184.15p 186.50p 21465576
10/08/2021 184.96p 185.80p 183.54p 185.38p 23845628
09/08/2021 183.20p 184.82p 182.14p 184.38p 24973316
06/08/2021 179.38p 183.40p 178.94p 182.66p 36938928
05/08/2021 177.14p 179.84p 176.36p 179.72p 29104982
04/08/2021 178.12p 179.20p 176.40p 178.84p 32453300
03/08/2021 176.50p 178.52p 174.42p 176.36p 25950394
02/08/2021 176.86p 179.22p 175.46p 175.90p 29748506
30/07/2021 175.42p 177.30p 174.14p 174.50p 26478870
29/07/2021 174.14p 177.74p 174.14p 176.22p 31796164
28/07/2021 175.36p 178.64p 172.48p 172.76p 52970668
27/07/2021 169.36p 170.14p 166.48p 169.38p 21051000
26/07/2021 165.20p 169.94p 163.20p 169.44p 22030076
23/07/2021 166.52p 168.56p 165.52p 167.12p 18528832
22/07/2021 168.42p 170.30p 164.84p 165.32p 25383192
21/07/2021 161.60p 167.88p 161.22p 167.20p 26747474
20/07/2021 160.40p 162.98p 157.16p 161.66p 38914720
19/07/2021 162.84p 164.04p 156.91p 159.32p 42259048
16/07/2021 170.50p 170.82p 164.24p 165.42p 35095360
15/07/2021 171.26p 171.26p 168.14p 169.12p 26361800
14/07/2021 169.54p 173.62p 169.02p 170.70p 38510644
13/07/2021 175.32p 176.55p 169.80p 170.00p 30348568
12/07/2021 173.06p 173.52p 168.56p 172.72p 26007526
09/07/2021 168.60p 217.63p 167.50p 173.36p 38077964
08/07/2021 170.88p 170.88p 165.22p 167.64p 41906632
07/07/2021 171.52p 173.93p 170.42p 172.50p 28644760
06/07/2021 177.86p 178.08p 170.40p 171.52p 40786940
05/07/2021 172.58p 178.29p 172.32p 177.70p 22490880
02/07/2021 176.34p 177.18p 172.10p 172.36p 21593132
01/07/2021 172.94p 176.20p 172.94p 175.30p 34387888
30/06/2021 173.68p 174.56p 169.32p 171.12p 30430610
29/06/2021 172.18p 177.00p 171.82p 173.20p 24846086
28/06/2021 174.84p 175.14p 171.52p 171.52p 20466216
25/06/2021 176.04p 176.62p 173.50p 174.84p 18428062
24/06/2021 173.20p 175.18p 172.38p 174.40p 23211496
23/06/2021 172.58p 174.40p 172.57p 172.80p 19639918
22/06/2021 173.84p 174.28p 171.42p 172.54p 22852212
21/06/2021 169.94p 173.46p 167.97p 172.94p 38188160
18/06/2021 177.10p 177.78p 171.73p 171.86p 97461880
17/06/2021 178.30p 181.90p 176.82p 178.82p 45012968
16/06/2021 179.86p 181.70p 175.38p 177.12p 28903476
15/06/2021 179.44p 179.50p 177.08p 179.22p 38634936
14/06/2021 181.60p 182.48p 179.16p 179.40p 21500836
11/06/2021 178.74p 181.00p 178.44p 180.40p 21597492
10/06/2021 180.84p 182.04p 178.94p 179.06p 30625280
09/06/2021 184.52p 184.76p 179.74p 180.50p 31507748
08/06/2021 186.26p 188.18p 184.40p 185.16p 40915208
07/06/2021 184.54p 188.03p 184.02p 186.98p 31012844
04/06/2021 185.90p 186.34p 183.54p 183.96p 17163336
03/06/2021 187.26p 187.26p 184.02p 186.34p 20930026
02/06/2021 186.16p 186.60p 184.20p 186.44p 24426868
01/06/2021 185.00p 186.80p 184.10p 185.58p 27994784
31/05/2021 185.00p 185.30p 182.70p 183.10p 33323799
28/05/2021 185.00p 185.30p 182.70p 183.10p 33323800
27/05/2021 178.74p 184.12p 178.56p 183.70p 60057036
26/05/2021 178.84p 179.57p 175.12p 179.26p 39989792
25/05/2021 180.32p 181.62p 178.94p 179.64p 26064226
24/05/2021 180.10p 180.98p 178.16p 179.68p 18554806
21/05/2021 178.88p 180.00p 176.74p 179.02p 32204432
20/05/2021 180.74p 181.00p 177.42p 178.88p 28652812
19/05/2021 177.78p 180.99p 175.26p 178.08p 32316452
18/05/2021 181.66p 182.40p 178.34p 180.26p 33469564
17/05/2021 181.38p 182.34p 178.14p 179.22p 29042256
14/05/2021 182.32p 182.32p 179.18p 180.70p 33609068
13/05/2021 178.20p 179.30p 174.20p 178.20p 41336144
12/05/2021 180.20p 183.14p 178.76p 181.46p 36666984
11/05/2021 181.98p 184.44p 179.15p 180.00p 43939556
10/05/2021 183.16p 186.20p 182.88p 185.46p 59506588
07/05/2021 179.20p 182.90p 178.45p 181.54p 59865120
06/05/2021 177.02p 177.80p 175.24p 177.10p 72652424
05/05/2021 173.88p 176.90p 170.24p 176.76p 57712548
04/05/2021 177.50p 179.48p 169.66p 170.90p 82660728
03/05/2021 179.00p 180.48p 174.62p 175.50p 133100073
30/04/2021 179.00p 180.48p 174.62p 175.50p 133100072
29/04/2021 189.78p 190.58p 187.26p 188.72p 49585456
28/04/2021 188.10p 190.10p 186.16p 188.96p 68641960
27/04/2021 185.62p 187.66p 184.30p 186.50p 52263092
26/04/2021 182.38p 186.56p 180.38p 186.08p 40624288
23/04/2021 180.74p 182.44p 178.36p 181.98p 51557996
22/04/2021 180.90p 183.26p 180.18p 182.32p 41935448
21/04/2021 181.22p 184.98p 179.08p 180.74p 62820788
20/04/2021 188.56p 189.32p 181.80p 181.80p 56980592
19/04/2021 188.06p 189.76p 186.98p 187.68p 41633264
16/04/2021 185.42p 190.10p 185.00p 189.18p 61980104
15/04/2021 188.88p 190.18p 184.62p 184.64p 58000508
14/04/2021 182.14p 189.48p 165.10p 187.58p 63431992
13/04/2021 187.16p 190.20p 186.62p 186.82p 60351280
12/04/2021 184.76p 190.16p 184.00p 188.08p 61975848
09/04/2021 189.14p 189.14p 183.91p 185.70p 58732684
08/04/2021 189.00p 190.22p 186.18p 187.98p 50595064
07/04/2021 186.76p 190.00p 186.04p 187.36p 57736156
06/04/2021 185.00p 189.64p 185.00p 185.58p 62760064
02/04/2021 186.08p 190.04p 183.86p 184.00p 62784285
01/04/2021 186.08p 190.04p 183.86p 184.00p 62745584
31/03/2021 188.08p 189.62p 185.92p 185.92p 73196400
30/03/2021 182.96p 190.34p 182.37p 189.14p 69366936
29/03/2021 180.80p 183.60p 178.92p 180.38p 55298888
26/03/2021 184.28p 185.10p 182.70p 182.96p 57294556
25/03/2021 182.80p 184.12p 179.24p 182.04p 55965776
24/03/2021 179.28p 186.58p 177.94p 184.22p 76211264
23/03/2021 178.46p 183.10p 177.70p 181.08p 84753784
22/03/2021 179.90p 185.50p 178.30p 180.96p 53048216
19/03/2021 180.18p 182.94p 177.58p 182.60p 116223648
18/03/2021 182.62p 184.94p 180.03p 183.80p 43455256
17/03/2021 182.46p 184.78p 180.08p 181.32p 63776520
16/03/2021 182.00p 185.81p 181.38p 183.02p 56357528
15/03/2021 181.34p 182.54p 178.18p 180.28p 43453264
12/03/2021 176.02p 180.72p 174.64p 180.60p 81692808
11/03/2021 173.26p 174.34p 170.56p 174.26p 79800744
10/03/2021 173.20p 176.60p 172.50p 174.00p 42061432
09/03/2021 175.78p 177.00p 171.82p 175.78p 97842536
08/03/2021 173.48p 178.18p 173.11p 177.92p 66938316
05/03/2021 166.06p 176.18p 164.66p 171.58p 90611608
04/03/2021 170.94p 171.18p 165.62p 166.66p 42733704
03/03/2021 163.78p 170.34p 111.83p 170.34p 63902040
02/03/2021 160.68p 164.04p 159.74p 162.22p 31127760
01/03/2021 162.00p 164.28p 160.28p 161.34p 30396368
26/02/2021 159.14p 164.72p 157.76p 159.60p 61111440
25/02/2021 164.70p 165.80p 162.38p 162.54p 51896992
24/02/2021 158.58p 165.26p 157.58p 164.58p 69325664
23/02/2021 154.30p 160.00p 154.16p 159.18p 66846020
22/02/2021 152.12p 154.72p 149.15p 154.26p 30169586
19/02/2021 148.44p 154.48p 145.60p 153.64p 59203320
18/02/2021 151.52p 155.24p 145.08p 147.50p 73201544
17/02/2021 155.56p 156.74p 152.88p 154.36p 30608696
16/02/2021 154.74p 156.48p 152.57p 155.56p 35173656
15/02/2021 148.34p 154.90p 148.04p 153.96p 46322804
12/02/2021 144.32p 147.28p 143.98p 145.90p 28394996
11/02/2021 146.00p 147.82p 144.34p 145.96p 21961752
10/02/2021 147.00p 148.96p 146.25p 147.68p 29745900
09/02/2021 147.24p 148.58p 146.22p 147.70p 20597232
08/02/2021 147.44p 149.72p 146.68p 147.48p 30226006
05/02/2021 148.92p 149.10p 145.40p 147.22p 47872476
04/02/2021 142.36p 147.54p 140.10p 145.78p 40821716
03/02/2021 142.14p 145.40p 139.36p 141.80p 43842180
02/02/2021 136.30p 140.74p 135.68p 140.18p 32940724
01/02/2021 135.20p 137.24p 133.08p 134.84p 28771656
29/01/2021 135.08p 135.84p 132.66p 133.54p 35111824
28/01/2021 132.80p 137.14p 130.18p 136.58p 51364696
27/01/2021 137.44p 139.14p 133.00p 134.32p 49096248
26/01/2021 136.80p 140.55p 136.76p 139.44p 26791308
25/01/2021 144.00p 145.66p 136.58p 137.12p 40613920
22/01/2021 143.60p 144.34p 141.96p 143.06p 26344188
21/01/2021 146.30p 147.30p 143.96p 144.80p 20553328
20/01/2021 146.00p 153.00p 144.03p 146.32p 33042760
19/01/2021 153.18p 153.28p 145.64p 146.86p 39607128
18/01/2021 148.42p 151.46p 147.88p 151.32p 17082180
15/01/2021 151.88p 154.14p 146.80p 148.80p 44280744
14/01/2021 152.94p 154.80p 152.36p 152.86p 28916172
13/01/2021 155.00p 155.00p 151.82p 152.36p 37329612
12/01/2021 150.94p 154.86p 150.94p 154.24p 26824430
11/01/2021 152.40p 154.48p 150.04p 151.20p 26820504
08/01/2021 157.34p 158.20p 152.57p 152.92p 34066296
07/01/2021 157.08p 158.00p 151.01p 156.12p 40319640
06/01/2021 146.00p 156.06p 145.42p 155.04p 76592464
05/01/2021 140.66p 144.54p 138.92p 143.20p 36520544
04/01/2021 147.02p 149.06p 142.42p 143.52p 45425712
31/12/2020 145.32p 148.87p 144.61p 146.68p 16163209
30/12/2020 149.64p 153.08p 148.70p 148.88p 22774476
29/12/2020 155.00p 155.89p 148.80p 149.28p 53860836
28/12/2020 154.70p 158.25p 153.33p 154.60p 32380835
24/12/2020 154.70p 158.25p 153.33p 154.60p 32380835
23/12/2020 145.56p 152.23p 144.92p 151.82p 70142768
22/12/2020 141.38p 146.68p 141.02p 145.98p 34432044
21/12/2020 140.00p 141.86p 135.46p 141.26p 54549664
18/12/2020 144.82p 145.78p 142.74p 145.00p 60274272

*Close Price adjusted for both dividends and splits