Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/06/2017 206.30p 207.20p 202.80p 202.80p 26467658
19/06/2017 204.50p 207.40p 204.20p 206.75p 19136264
16/06/2017 203.85p 206.30p 201.70p 203.25p 63714188
15/06/2017 203.60p 203.80p 200.80p 203.15p 37791048
14/06/2017 206.95p 208.20p 203.50p 203.50p 71255472
13/06/2017 206.65p 208.30p 205.65p 206.30p 33054838
12/06/2017 206.05p 207.64p 204.20p 205.25p 34223624
09/06/2017 203.50p 207.55p 202.10p 206.60p 68772464
08/06/2017 209.15p 209.15p 202.30p 205.40p 60463672
07/06/2017 209.90p 213.95p 208.05p 208.15p 45634184
06/06/2017 210.85p 211.60p 208.90p 209.50p 29144274
05/06/2017 211.15p 211.90p 209.55p 211.70p 22486744
02/06/2017 212.55p 214.45p 210.47p 210.90p 34571548
01/06/2017 211.10p 214.56p 208.10p 211.10p 48295008
31/05/2017 209.20p 215.41p 206.60p 210.00p 79506928
30/05/2017 210.50p 210.70p 208.30p 209.20p 36400400
26/05/2017 213.50p 213.75p 209.59p 211.65p 32508938
25/05/2017 216.70p 217.10p 212.95p 214.05p 21482504
24/05/2017 214.30p 216.72p 213.20p 216.45p 42715516
23/05/2017 213.95p 217.25p 213.65p 214.25p 41267516
22/05/2017 214.60p 216.10p 212.68p 213.65p 30438684
19/05/2017 213.55p 214.15p 210.14p 213.70p 53924312
18/05/2017 208.10p 213.15p 205.10p 212.25p 58947592
17/05/2017 213.00p 213.30p 208.60p 209.50p 41009680
16/05/2017 211.30p 213.25p 209.20p 211.60p 32886360
15/05/2017 206.70p 210.90p 205.50p 210.60p 55592452
12/05/2017 206.05p 206.46p 204.75p 205.90p 30616010
11/05/2017 210.90p 210.90p 205.65p 206.55p 36617684
10/05/2017 206.00p 210.40p 205.50p 209.95p 43534560
09/05/2017 205.80p 207.15p 204.82p 205.30p 31076614
08/05/2017 206.70p 209.35p 204.50p 204.90p 49673080
05/05/2017 207.75p 209.90p 205.75p 206.35p 61065156
04/05/2017 209.95p 212.10p 207.95p 211.85p 42576212
03/05/2017 206.00p 209.95p 205.80p 208.95p 40394552
02/05/2017 209.95p 211.70p 207.20p 209.85p 78983672
28/04/2017 213.00p 218.09p 207.75p 212.25p 99386152
27/04/2017 223.15p 225.15p 223.15p 223.95p 60183496
26/04/2017 222.80p 225.50p 220.10p 224.65p 42177568
25/04/2017 218.70p 223.40p 217.70p 222.80p 44227720
24/04/2017 215.65p 220.15p 213.63p 219.20p 65475248
21/04/2017 207.30p 209.40p 205.89p 207.95p 37576928
20/04/2017 207.65p 209.40p 206.10p 207.75p 39346696
19/04/2017 206.40p 209.90p 206.40p 208.50p 40331128
18/04/2017 213.00p 213.00p 205.60p 207.30p 56685240
13/04/2017 213.75p 213.75p 210.10p 212.65p 42248904
12/04/2017 215.80p 218.11p 213.50p 213.70p 31565816
11/04/2017 216.30p 217.61p 213.70p 215.00p 37315732
10/04/2017 215.50p 216.85p 212.75p 216.20p 30052090
07/04/2017 214.65p 215.65p 213.73p 215.30p 39411692
06/04/2017 216.65p 217.30p 213.60p 216.40p 46255712
05/04/2017 218.65p 219.92p 215.80p 218.60p 42916752
04/04/2017 221.15p 223.00p 216.70p 217.75p 48827684
03/04/2017 225.05p 225.25p 220.40p 221.45p 32265178
31/03/2017 227.80p 227.95p 225.09p 225.10p 47777984
30/03/2017 226.90p 228.45p 224.70p 228.05p 42483920
29/03/2017 228.55p 228.96p 224.95p 227.30p 25611188
28/03/2017 226.15p 228.40p 224.00p 228.10p 36878068
27/03/2017 224.00p 229.95p 220.90p 224.20p 41205128
24/03/2017 226.15p 227.75p 224.73p 226.95p 40143208
23/03/2017 225.20p 225.50p 222.95p 223.90p 34561904
22/03/2017 228.05p 229.44p 221.94p 224.55p 63753004
21/03/2017 229.50p 233.24p 227.45p 230.00p 43334004
20/03/2017 229.35p 230.75p 227.85p 228.30p 23214060
17/03/2017 235.00p 235.35p 229.09p 230.40p 73609264
16/03/2017 229.15p 230.20p 227.60p 229.45p 50162188
15/03/2017 226.65p 228.80p 225.65p 227.50p 43924856
14/03/2017 230.50p 230.50p 225.95p 226.55p 43785364
13/03/2017 232.00p 232.00p 229.00p 230.20p 31282402
10/03/2017 232.40p 234.15p 230.85p 231.85p 40321888
09/03/2017 231.00p 233.50p 230.00p 232.20p 40862592
08/03/2017 226.05p 233.70p 225.95p 232.30p 51738304
07/03/2017 227.30p 228.65p 226.10p 227.05p 35044892
06/03/2017 228.80p 229.95p 226.90p 226.95p 32187324
03/03/2017 225.75p 231.80p 225.25p 231.40p 45689044
02/03/2017 230.40p 235.15p 229.10p 229.50p 58832684
01/03/2017 228.10p 233.40p 224.58p 232.90p 56748348
28/02/2017 224.50p 227.45p 222.75p 226.50p 67908760
27/02/2017 225.00p 228.55p 224.10p 225.00p 141718208
24/02/2017 229.45p 238.82p 221.97p 225.90p 45639144
23/02/2017 240.00p 244.40p 224.75p 229.05p 101825856
22/02/2017 238.00p 240.20p 233.20p 235.15p 41900244
21/02/2017 235.85p 237.55p 233.50p 235.95p 27779088
20/02/2017 237.80p 240.02p 236.95p 237.50p 39921132
17/02/2017 237.10p 237.21p 233.55p 237.00p 39329072
16/02/2017 238.75p 240.70p 237.31p 238.00p 34933624
15/02/2017 236.00p 241.00p 234.74p 239.25p 56437420
14/02/2017 231.20p 236.60p 230.70p 235.25p 42280268
13/02/2017 228.70p 233.35p 228.25p 232.35p 43470016
10/02/2017 231.05p 231.35p 226.60p 228.65p 36606240
09/02/2017 226.00p 230.20p 225.65p 229.55p 35017596
08/02/2017 225.65p 227.80p 221.10p 224.95p 41800808
07/02/2017 226.60p 229.15p 225.45p 226.05p 33574736
06/02/2017 229.50p 233.35p 227.35p 227.40p 42267864
03/02/2017 222.50p 230.15p 221.30p 228.85p 43542032
02/02/2017 223.90p 224.70p 220.20p 221.35p 42923196
01/02/2017 221.75p 223.95p 219.95p 222.10p 32776938
31/01/2017 222.80p 226.05p 219.10p 219.45p 48441416
30/01/2017 227.60p 228.10p 222.80p 223.40p 68379384
27/01/2017 231.85p 234.58p 228.45p 230.60p 28619310
26/01/2017 232.00p 236.18p 231.60p 232.35p 52157732
25/01/2017 230.05p 233.00p 230.05p 230.85p 41402288
24/01/2017 225.80p 229.40p 225.75p 228.65p 36563064
23/01/2017 225.25p 225.30p 222.15p 224.50p 28342200
20/01/2017 228.00p 229.45p 226.40p 227.40p 54380880
19/01/2017 229.30p 235.02p 226.80p 228.30p 37558872
18/01/2017 231.35p 235.02p 226.25p 227.60p 43766068
17/01/2017 229.00p 235.55p 229.00p 231.60p 48407948
16/01/2017 233.50p 233.50p 229.20p 231.10p 28259832
13/01/2017 231.05p 236.15p 231.05p 235.25p 39301432
12/01/2017 232.80p 235.05p 231.70p 232.25p 28992020
11/01/2017 236.55p 237.50p 231.75p 234.20p 36655760
10/01/2017 233.65p 237.30p 230.05p 236.25p 31718216
09/01/2017 239.00p 240.00p 232.55p 234.05p 32589710
06/01/2017 231.75p 235.95p 231.50p 235.25p 28600450
05/01/2017 234.50p 236.90p 230.85p 232.55p 36901984
04/01/2017 233.45p 235.00p 231.17p 235.00p 31177764
03/01/2017 226.10p 234.55p 224.80p 231.90p 55552088
30/12/2016 221.35p 223.45p 220.08p 223.45p 15871501
29/12/2016 222.95p 223.65p 220.50p 222.35p 24654062
28/12/2016 225.50p 226.05p 223.50p 224.75p 24881132
23/12/2016 226.25p 227.40p 223.20p 224.95p 12081273
22/12/2016 227.95p 229.80p 225.60p 227.00p 20402148
21/12/2016 227.25p 229.30p 225.50p 228.75p 43712472
20/12/2016 222.55p 227.75p 221.62p 227.65p 29052052
19/12/2016 227.15p 227.31p 221.25p 222.05p 39900956
16/12/2016 229.90p 230.15p 226.79p 228.15p 54968260
15/12/2016 221.25p 230.25p 221.25p 229.45p 61953816
14/12/2016 227.90p 228.25p 221.75p 221.75p 66400016
13/12/2016 227.85p 231.35p 225.99p 230.10p 45813372
12/12/2016 232.50p 234.20p 227.03p 227.55p 56733340
09/12/2016 237.00p 238.35p 230.55p 233.10p 55294636
08/12/2016 235.50p 240.20p 233.68p 239.00p 59079688
07/12/2016 229.00p 235.72p 225.31p 234.85p 62594960
06/12/2016 215.75p 227.27p 212.63p 226.75p 64700824
05/12/2016 210.80p 220.45p 210.50p 216.80p 50466816
02/12/2016 217.70p 267.32p 211.10p 212.95p 60217444
01/12/2016 215.00p 219.25p 214.45p 219.05p 43643168
30/11/2016 213.45p 216.90p 211.85p 215.95p 47668672
29/11/2016 214.00p 216.50p 210.85p 214.25p 41605700
28/11/2016 214.05p 214.25p 210.35p 211.90p 37582076
25/11/2016 215.45p 216.50p 214.10p 215.50p 26393568
24/11/2016 214.05p 215.60p 211.75p 215.45p 29151308
23/11/2016 212.30p 214.86p 209.40p 213.35p 33555636
22/11/2016 212.35p 214.80p 211.30p 212.35p 38172984
21/11/2016 213.00p 213.15p 209.90p 210.60p 30536128
18/11/2016 213.55p 214.60p 209.60p 212.25p 48837664
17/11/2016 207.50p 212.85p 205.90p 212.70p 46020520
16/11/2016 211.00p 214.40p 208.49p 209.60p 47852028
15/11/2016 213.35p 214.10p 208.90p 211.90p 59272968
14/11/2016 205.00p 212.77p 204.20p 212.30p 81569336
11/11/2016 200.85p 205.00p 198.40p 201.75p 69174432
10/11/2016 197.00p 205.00p 186.31p 201.10p 121529800
09/11/2016 178.45p 193.05p 175.46p 192.90p 92034440
08/11/2016 184.05p 186.48p 182.70p 185.95p 27898948
07/11/2016 184.10p 185.45p 182.40p 185.20p 32737608
04/11/2016 183.20p 186.45p 179.74p 181.35p 52390504
03/11/2016 181.75p 190.10p 180.15p 185.30p 54937696
02/11/2016 184.70p 184.90p 181.50p 182.05p 44867744
01/11/2016 189.30p 190.05p 186.30p 186.70p 41313876
31/10/2016 190.20p 191.70p 188.90p 190.30p 40797796
28/10/2016 189.75p 193.00p 185.31p 191.30p 60128488
27/10/2016 184.80p 192.00p 179.25p 190.50p 86513952
26/10/2016 183.00p 183.80p 179.80p 181.80p 39926096
25/10/2016 183.45p 185.70p 181.65p 183.70p 31817040
24/10/2016 183.10p 185.45p 182.95p 183.50p 47684140
21/10/2016 183.10p 184.70p 182.07p 183.20p 52720692
20/10/2016 178.10p 183.80p 178.00p 183.10p 73323480
19/10/2016 175.00p 178.65p 174.40p 177.40p 48798832
18/10/2016 169.75p 174.35p 169.75p 174.00p 39387504
17/10/2016 168.85p 171.35p 168.45p 169.55p 30941724
14/10/2016 166.65p 173.15p 166.65p 170.15p 100571192
13/10/2016 167.05p 168.45p 164.40p 166.50p 48168544
12/10/2016 172.25p 173.15p 168.25p 168.45p 63645272
11/10/2016 171.75p 172.95p 170.30p 172.40p 69986688
10/10/2016 173.25p 173.80p 168.40p 172.30p 42151000
07/10/2016 173.65p 175.30p 170.45p 173.60p 57570444
06/10/2016 173.00p 175.35p 173.00p 174.25p 58204076
05/10/2016 169.00p 172.70p 168.45p 172.45p 47452832
04/10/2016 169.20p 171.55p 168.50p 169.25p 76371808
03/10/2016 167.75p 168.40p 165.45p 168.20p 33873564
30/09/2016 162.90p 167.80p 155.95p 167.80p 117264696
29/09/2016 168.25p 168.70p 166.65p 167.30p 26470038
28/09/2016 166.00p 168.50p 165.60p 166.10p 35145500
27/09/2016 169.25p 172.40p 164.45p 165.95p 74818008
26/09/2016 169.10p 171.00p 165.80p 168.10p 53209172
23/09/2016 172.45p 172.45p 170.54p 171.40p 34047152
22/09/2016 172.85p 174.42p 170.35p 173.20p 33596676
21/09/2016 172.60p 173.90p 170.50p 171.60p 47424096
20/09/2016 165.40p 167.45p 163.97p 166.45p 36240760
19/09/2016 167.00p 168.30p 165.20p 167.00p 35633192
16/09/2016 167.80p 167.85p 164.03p 164.70p 113454520
15/09/2016 169.25p 171.10p 167.97p 169.50p 43641176
14/09/2016 171.60p 171.90p 168.80p 170.30p 34615800
13/09/2016 170.50p 171.70p 168.25p 170.60p 68280240
12/09/2016 171.30p 172.45p 167.50p 170.05p 49005056
09/09/2016 172.95p 177.30p 172.05p 174.75p 46137148
08/09/2016 169.75p 176.11p 168.40p 173.20p 42105064
07/09/2016 166.95p 170.20p 164.75p 169.75p 39274536
06/09/2016 172.80p 173.65p 169.20p 169.70p 33395952
05/09/2016 174.40p 174.85p 171.65p 173.25p 29104328

*Close Price adjusted for both dividends and splits