Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/12/2024 262.95p 264.18p 262.27p 263.55p 8298183
23/12/2024 261.20p 262.05p 259.30p 261.60p 13605289
20/12/2024 256.80p 261.25p 254.70p 260.25p 64460992
19/12/2024 257.60p 260.85p 257.15p 260.25p 51574580
18/12/2024 264.10p 268.18p 263.74p 267.05p 25399648
17/12/2024 269.45p 271.05p 264.10p 264.55p 58963908
16/12/2024 269.55p 273.25p 268.75p 270.30p 31791876
13/12/2024 269.65p 272.00p 268.30p 269.40p 17942020
12/12/2024 268.95p 273.23p 267.55p 270.70p 30383440
11/12/2024 262.15p 269.00p 261.65p 266.65p 49200384
10/12/2024 265.70p 268.25p 263.55p 264.20p 23271782
09/12/2024 266.40p 269.10p 265.50p 267.55p 21225120
06/12/2024 267.85p 269.60p 264.25p 264.80p 34652436
05/12/2024 263.55p 267.65p 263.55p 267.55p 26091848
04/12/2024 264.35p 266.15p 261.99p 262.10p 29799666
03/12/2024 263.35p 268.32p 263.35p 264.60p 44720088
02/12/2024 262.50p 265.25p 260.55p 262.85p 37210520
29/11/2024 263.90p 265.50p 261.94p 263.80p 31307462
28/11/2024 259.40p 265.50p 259.05p 265.10p 27795042
27/11/2024 258.45p 260.55p 256.30p 258.95p 38376952
26/11/2024 263.90p 265.10p 259.65p 260.95p 60513912
25/11/2024 258.05p 265.50p 256.25p 263.65p 78250024
22/11/2024 262.40p 264.80p 250.35p 257.20p 62615036
21/11/2024 260.05p 262.65p 256.05p 262.65p 32355736
20/11/2024 256.85p 260.80p 256.85p 258.95p 31095840
19/11/2024 260.35p 261.45p 253.30p 255.85p 36622592
18/11/2024 259.45p 261.75p 258.65p 260.85p 27823790
15/11/2024 253.95p 259.35p 249.45p 259.35p 39624544
14/11/2024 258.25p 259.67p 255.55p 256.60p 25442872
13/11/2024 256.85p 263.18p 256.30p 258.85p 37127848
12/11/2024 257.50p 260.50p 256.50p 257.50p 35440000
11/11/2024 254.30p 262.00p 253.80p 260.65p 47157676
08/11/2024 251.90p 253.90p 248.35p 251.50p 29463836
07/11/2024 259.30p 259.70p 253.70p 253.85p 37077648
06/11/2024 250.95p 258.55p 250.87p 258.15p 91455728
05/11/2024 242.75p 245.50p 242.15p 244.90p 28588634
04/11/2024 239.35p 245.70p 239.20p 243.50p 133590960
01/11/2024 235.70p 242.15p 235.45p 240.60p 34968640
31/10/2024 239.15p 242.40p 236.20p 237.50p 51088104
30/10/2024 237.00p 247.30p 236.90p 242.10p 52249904
29/10/2024 242.70p 244.02p 237.50p 238.80p 83286728
28/10/2024 240.40p 242.15p 234.90p 241.80p 38999132
25/10/2024 248.80p 250.40p 241.40p 241.40p 99402008
24/10/2024 246.70p 251.30p 240.90p 238.15p 50652504
23/10/2024 242.80p 244.16p 237.85p 238.15p 30653808
22/10/2024 238.65p 242.20p 237.30p 242.20p 32138232
21/10/2024 241.85p 243.25p 239.75p 239.75p 25124460
18/10/2024 244.80p 245.15p 240.55p 242.25p 61009364
17/10/2024 237.95p 246.02p 237.70p 245.10p 50390812
16/10/2024 233.45p 237.20p 232.98p 237.05p 35189300
15/10/2024 233.30p 234.15p 231.60p 234.05p 38895476
14/10/2024 235.70p 235.90p 232.00p 232.90p 57673264
11/10/2024 231.05p 235.85p 230.10p 235.85p 31786038
10/10/2024 230.60p 233.80p 230.60p 231.15p 45453304
09/10/2024 228.90p 230.65p 227.20p 230.65p 21968344
08/10/2024 228.40p 230.15p 227.35p 228.45p 22264524
07/10/2024 226.80p 229.85p 224.95p 229.65p 28441205
04/10/2024 219.00p 228.30p 219.00p 226.25p 39320184
03/10/2024 219.45p 222.20p 216.20p 219.35p 40271440
02/10/2024 219.85p 222.60p 218.00p 220.20p 44979360
01/10/2024 224.70p 227.00p 218.40p 219.70p 35064096
30/09/2024 226.30p 228.70p 223.50p 224.55p 30475190
27/09/2024 225.20p 229.25p 224.28p 229.25p 33003258
26/09/2024 225.50p 228.35p 225.50p 227.05p 38928904
25/09/2024 224.05p 228.35p 222.39p 223.20p 25163696
24/09/2024 223.75p 229.90p 223.39p 226.40p 40635228
23/09/2024 227.30p 227.50p 221.85p 223.20p 28963672
20/09/2024 226.90p 229.15p 225.45p 226.75p 68755672
19/09/2024 227.00p 227.65p 224.70p 227.65p 47880744
18/09/2024 223.90p 225.10p 223.10p 223.50p 46038524
17/09/2024 222.30p 226.27p 222.15p 225.00p 41836444
16/09/2024 220.35p 222.10p 219.30p 221.00p 23352280
13/09/2024 218.50p 221.94p 218.20p 221.15p 26828824
12/09/2024 219.00p 220.85p 216.90p 218.60p 84569960
11/09/2024 218.65p 220.47p 213.90p 215.15p 66928024
10/09/2024 222.85p 224.90p 216.70p 216.70p 35297200
09/09/2024 220.85p 224.45p 220.65p 224.00p 23793586
06/09/2024 227.20p 227.70p 220.35p 220.85p 25949384
05/09/2024 222.25p 230.75p 221.10p 228.55p 30394096
04/09/2024 219.30p 224.45p 219.10p 223.70p 29048792
03/09/2024 226.30p 227.64p 221.80p 223.05p 27378272
02/09/2024 228.85p 229.80p 226.53p 227.15p 17871984
30/08/2024 226.75p 228.75p 226.45p 228.40p 33994988
29/08/2024 223.00p 228.25p 223.00p 226.05p 23203032
28/08/2024 230.90p 231.05p 221.70p 223.90p 27776672
27/08/2024 229.50p 230.45p 226.36p 230.20p 34832496
23/08/2024 226.10p 230.45p 225.60p 230.45p 25996323
22/08/2024 224.75p 227.10p 223.50p 225.40p 34155620
21/08/2024 226.40p 227.10p 224.08p 224.85p 48959744
20/08/2024 229.30p 229.85p 225.25p 226.00p 20957172
19/08/2024 227.30p 230.50p 226.50p 229.00p 19484748
16/08/2024 225.90p 229.25p 225.30p 228.30p 24567334
15/08/2024 220.30p 227.75p 219.05p 227.75p 37720592
14/08/2024 222.20p 223.00p 220.15p 221.60p 23166080
13/08/2024 220.35p 221.55p 218.35p 219.25p 49951920
12/08/2024 219.85p 222.15p 218.70p 220.10p 25894992
09/08/2024 215.35p 218.65p 214.30p 218.25p 55429916
08/08/2024 213.15p 216.65p 210.05p 214.00p 89969112
07/08/2024 212.40p 217.35p 211.14p 214.75p 32664500
06/08/2024 211.45p 213.00p 205.65p 208.20p 42550016
05/08/2024 201.05p 207.69p 196.44p 206.20p 132361704
02/08/2024 220.35p 221.30p 207.00p 209.10p 79672824
01/08/2024 237.00p 241.80p 222.25p 222.90p 70189224
31/07/2024 235.00p 236.35p 231.45p 233.80p 67449376
30/07/2024 232.45p 234.85p 232.10p 234.05p 27716670
29/07/2024 232.35p 236.90p 231.55p 232.75p 37775368
26/07/2024 231.00p 232.18p 229.40p 231.40p 34051100
25/07/2024 222.70p 228.10p 222.35p 227.90p 122205432
24/07/2024 229.15p 230.63p 227.60p 228.40p 41895288
23/07/2024 231.50p 232.00p 229.50p 230.50p 25145348
22/07/2024 229.65p 231.55p 228.00p 230.85p 26026688
19/07/2024 225.35p 232.10p 224.25p 228.65p 26127468
18/07/2024 232.60p 234.30p 228.40p 228.60p 30811346
17/07/2024 227.50p 233.05p 227.30p 230.70p 58682296
16/07/2024 224.55p 227.70p 222.55p 227.35p 39118584
15/07/2024 219.00p 225.75p 217.70p 225.75p 50877216
12/07/2024 224.20p 225.35p 221.25p 222.45p 32863292
11/07/2024 220.05p 222.60p 218.20p 222.60p 39395720
10/07/2024 217.15p 219.65p 215.40p 219.55p 37845056
09/07/2024 221.80p 223.45p 215.40p 216.75p 42281760
08/07/2024 219.55p 225.75p 218.25p 222.05p 41618744
05/07/2024 223.95p 226.20p 219.35p 220.55p 62764164
04/07/2024 219.00p 224.60p 216.80p 224.35p 70585352
03/07/2024 213.30p 218.15p 212.85p 218.15p 47995988
02/07/2024 212.00p 214.50p 210.15p 210.75p 42471584
01/07/2024 212.00p 214.45p 207.60p 213.20p 39103712
28/06/2024 210.15p 211.95p 208.79p 208.90p 40265032
27/06/2024 206.25p 211.55p 204.60p 209.75p 55243704
26/06/2024 207.10p 207.92p 204.65p 205.85p 86932096
25/06/2024 207.40p 208.80p 205.75p 206.15p 62344860
24/06/2024 204.95p 209.30p 203.85p 207.55p 50597372
21/06/2024 208.05p 210.85p 202.90p 204.85p 85221984
20/06/2024 206.45p 208.96p 205.40p 208.05p 78618560
19/06/2024 206.30p 208.30p 205.70p 206.70p 34889016
18/06/2024 207.20p 207.90p 205.15p 206.00p 53302872
17/06/2024 203.75p 205.70p 202.05p 204.90p 79510264
14/06/2024 205.75p 206.18p 197.66p 202.00p 77082656
13/06/2024 208.10p 208.40p 204.65p 205.15p 91952568
12/06/2024 210.50p 212.65p 206.25p 208.70p 130990880
11/06/2024 215.45p 216.60p 208.80p 209.05p 62590816
10/06/2024 214.70p 218.60p 212.50p 214.75p 36674424
07/06/2024 216.05p 218.25p 213.30p 217.25p 96238720
06/06/2024 212.75p 216.25p 211.35p 216.15p 74891168
05/06/2024 216.30p 216.65p 211.82p 212.65p 53436748
04/06/2024 218.65p 219.35p 215.00p 215.00p 96266696
03/06/2024 222.05p 224.30p 219.00p 219.20p 30837886
31/05/2024 219.20p 221.10p 217.20p 220.00p 82218624
30/05/2024 212.55p 219.85p 211.25p 218.55p 47795180
29/05/2024 218.25p 220.45p 213.60p 214.15p 81884056
28/05/2024 216.65p 220.20p 214.85p 219.10p 95055296
24/05/2024 212.55p 216.70p 210.70p 216.15p 42916197
23/05/2024 211.30p 216.02p 209.90p 215.00p 59977456
22/05/2024 217.10p 218.90p 211.45p 211.45p 68750768
21/05/2024 215.35p 218.10p 213.55p 217.55p 44913120
20/05/2024 217.35p 218.55p 216.30p 216.75p 24874188
17/05/2024 214.55p 217.90p 214.10p 216.75p 38843464
16/05/2024 213.30p 215.55p 211.80p 214.90p 45743492
15/05/2024 217.55p 218.85p 212.15p 213.10p 34663384
14/05/2024 214.10p 218.02p 212.65p 217.20p 36942428
13/05/2024 213.95p 216.20p 212.65p 214.55p 34622528
10/05/2024 213.30p 215.15p 211.95p 213.95p 44867128
09/05/2024 215.00p 215.00p 211.90p 213.25p 32434888
08/05/2024 210.90p 213.20p 209.60p 211.65p 52041712
07/05/2024 204.25p 210.65p 204.10p 210.35p 87337320
03/05/2024 202.50p 203.40p 199.54p 202.35p 47828046
02/05/2024 204.85p 206.10p 200.75p 201.00p 43349536
01/05/2024 200.75p 205.28p 198.84p 203.45p 79050752
30/04/2024 202.65p 206.05p 201.80p 202.70p 44652324
29/04/2024 204.00p 207.50p 202.70p 203.65p 41752152
26/04/2024 202.00p 205.00p 199.08p 204.35p 104659504
25/04/2024 195.96p 206.70p 194.00p 204.00p 152900224
24/04/2024 192.56p 193.46p 190.24p 191.14p 127367992
23/04/2024 191.24p 193.58p 190.48p 192.24p 75659128
22/04/2024 188.16p 190.04p 186.84p 189.18p 39269520
19/04/2024 182.28p 185.90p 181.50p 185.84p 46856244
18/04/2024 181.30p 183.98p 181.14p 183.98p 70681192
17/04/2024 177.78p 181.10p 177.41p 179.94p 50774968
16/04/2024 178.94p 180.48p 176.24p 178.48p 104809376
15/04/2024 183.80p 185.00p 182.20p 183.14p 38419604
12/04/2024 185.14p 186.71p 182.46p 182.86p 57334392
11/04/2024 186.92p 188.93p 182.56p 183.64p 65838884
10/04/2024 189.94p 190.96p 187.40p 189.48p 49177488
09/04/2024 192.44p 193.44p 188.90p 188.90p 46989364
08/04/2024 189.32p 193.68p 188.30p 193.18p 38217524
05/04/2024 190.06p 191.48p 188.56p 189.74p 41067312
04/04/2024 188.74p 194.80p 187.77p 193.16p 88265304
03/04/2024 183.54p 189.24p 183.52p 188.54p 58692844
02/04/2024 181.96p 185.52p 181.90p 184.12p 72913968
28/03/2024 183.32p 185.74p 182.82p 183.20p 47925238
27/03/2024 179.64p 183.28p 179.64p 181.52p 61156872
26/03/2024 181.00p 181.82p 179.96p 180.78p 99907280
25/03/2024 180.72p 182.68p 179.94p 181.48p 80198944
22/03/2024 181.62p 182.86p 179.84p 180.80p 33211302
21/03/2024 179.00p 184.11p 178.76p 181.84p 52363776
20/03/2024 175.80p 175.80p 175.06p 175.74p 20818128
19/03/2024 175.80p 176.80p 174.10p 175.06p 35311516
18/03/2024 176.62p 177.50p 175.70p 176.52p 42788176
15/03/2024 174.14p 178.64p 174.00p 176.92p 94684392
14/03/2024 176.56p 177.78p 173.82p 174.40p 39203328
13/03/2024 177.64p 179.32p 175.02p 177.06p 68927136

*Close Price adjusted for both dividends and splits