Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/07/2015 274.25p 276.03p 272.45p 276.00p 32793528
13/07/2015 272.05p 275.31p 270.85p 273.70p 53933584
10/07/2015 263.00p 270.45p 262.25p 268.05p 45805232
09/07/2015 258.00p 262.45p 256.50p 261.15p 34329384
08/07/2015 259.00p 262.28p 257.27p 257.30p 87780448
07/07/2015 259.65p 259.65p 251.80p 252.15p 39396892
06/07/2015 259.20p 261.20p 256.90p 258.80p 33628336
03/07/2015 265.50p 266.12p 261.35p 262.95p 20630344
02/07/2015 266.70p 267.60p 265.25p 266.40p 15356017
01/07/2015 262.80p 267.45p 261.65p 266.55p 37900544
30/06/2015 262.50p 265.30p 260.50p 260.50p 48682384
29/06/2015 263.50p 269.10p 261.88p 264.25p 54158100
26/06/2015 271.45p 276.16p 269.70p 272.35p 31441420
25/06/2015 273.85p 276.60p 272.00p 272.90p 40061656
24/06/2015 271.75p 276.62p 271.45p 274.45p 51287872
23/06/2015 273.00p 274.06p 272.00p 272.45p 29674040
22/06/2015 269.00p 272.95p 267.05p 272.45p 40009876
19/06/2015 260.95p 266.50p 259.93p 265.75p 68268592
18/06/2015 260.85p 267.50p 258.20p 261.55p 30685644
17/06/2015 263.50p 264.50p 260.65p 261.90p 35525684
16/06/2015 263.25p 264.60p 261.45p 263.65p 28754554
15/06/2015 267.35p 268.60p 264.20p 264.95p 39522320
12/06/2015 268.15p 270.60p 266.50p 269.70p 31896396
11/06/2015 267.05p 271.35p 266.00p 268.75p 33185580
10/06/2015 261.70p 268.00p 258.85p 267.15p 46584536
09/06/2015 263.35p 265.40p 260.45p 261.55p 35781704
08/06/2015 265.50p 266.17p 261.95p 262.00p 31704736
05/06/2015 265.80p 267.50p 263.20p 265.45p 40717020
04/06/2015 270.65p 270.95p 265.59p 266.40p 38019256
03/06/2015 267.25p 273.35p 267.05p 271.20p 31894286
02/06/2015 267.25p 269.05p 262.75p 267.65p 33553754
01/06/2015 270.00p 271.65p 265.80p 266.40p 29111024
29/05/2015 270.15p 272.00p 267.95p 270.00p 39224440
28/05/2015 268.65p 271.95p 267.20p 271.10p 36484248
27/05/2015 265.65p 270.55p 264.00p 269.25p 36448456
26/05/2015 269.25p 270.40p 263.45p 264.90p 42622520
22/05/2015 271.70p 272.30p 269.95p 270.15p 29614696
21/05/2015 270.95p 273.40p 270.15p 271.05p 41727032
20/05/2015 262.00p 272.15p 262.00p 271.55p 89154840
19/05/2015 261.55p 264.55p 261.54p 262.70p 34247040
18/05/2015 261.00p 263.80p 258.80p 261.15p 23762274
15/05/2015 263.00p 264.95p 261.30p 261.65p 37139540
14/05/2015 260.30p 263.05p 258.65p 262.10p 24223492
13/05/2015 259.25p 262.00p 257.81p 260.25p 42586840
12/05/2015 259.05p 259.22p 256.40p 257.45p 38611348
11/05/2015 258.00p 263.05p 256.82p 260.80p 45026160
08/05/2015 262.50p 265.25p 257.30p 258.05p 96188192
07/05/2015 246.85p 250.10p 243.05p 248.90p 44742240
06/05/2015 250.10p 253.05p 247.65p 249.45p 43993492
05/05/2015 255.65p 257.95p 250.20p 250.20p 43883876
01/05/2015 254.50p 257.88p 252.00p 254.35p 28669658
30/04/2015 258.10p 258.20p 252.80p 255.30p 38686596
29/04/2015 260.00p 264.15p 253.95p 256.95p 50518060
28/04/2015 264.50p 265.00p 258.97p 261.40p 34098104
27/04/2015 263.25p 264.20p 258.65p 263.75p 34999068
24/04/2015 259.00p 265.25p 258.60p 261.75p 51662568
23/04/2015 254.60p 261.54p 253.17p 258.45p 38191192
22/04/2015 255.25p 256.75p 252.35p 253.30p 34203660
21/04/2015 258.65p 259.65p 253.65p 255.00p 31108276
20/04/2015 255.55p 258.73p 255.55p 257.25p 26487252
17/04/2015 260.70p 261.35p 254.08p 255.30p 41661496
16/04/2015 261.45p 262.10p 257.50p 260.35p 34927444
15/04/2015 263.30p 263.30p 259.34p 259.65p 36941796
14/04/2015 259.95p 264.15p 259.90p 262.15p 50441864
13/04/2015 255.90p 260.05p 255.90p 259.45p 28900664
10/04/2015 259.50p 259.90p 255.75p 257.05p 44749196
09/04/2015 257.90p 258.87p 256.30p 257.95p 28388642
08/04/2015 258.00p 258.10p 255.70p 255.95p 29089328
07/04/2015 257.20p 259.00p 256.00p 258.00p 35822684
02/04/2015 250.65p 255.51p 249.95p 254.75p 38046988
01/04/2015 243.40p 252.15p 243.40p 249.30p 49780344
31/03/2015 248.50p 248.50p 242.00p 242.60p 46741244
30/03/2015 247.40p 248.95p 245.00p 247.80p 34875856
27/03/2015 250.95p 253.26p 243.15p 244.25p 45277656
26/03/2015 250.15p 251.78p 246.45p 250.00p 40638744
25/03/2015 258.45p 260.00p 250.64p 251.90p 41860488
24/03/2015 257.20p 259.90p 256.85p 258.45p 36456068
23/03/2015 255.85p 257.95p 246.54p 257.15p 27104068
20/03/2015 253.05p 255.30p 251.10p 255.30p 61802208
19/03/2015 253.20p 254.73p 252.10p 252.80p 44500416
18/03/2015 251.30p 253.30p 250.20p 252.35p 37933136
17/03/2015 252.75p 254.70p 238.78p 250.00p 35199432
16/03/2015 251.60p 256.72p 251.40p 251.85p 29822568
13/03/2015 256.00p 256.40p 248.15p 250.00p 38870904
12/03/2015 255.00p 257.85p 254.20p 254.50p 35839888
11/03/2015 252.15p 263.98p 250.50p 255.00p 39519144
10/03/2015 259.40p 260.95p 254.30p 254.30p 41894664
09/03/2015 263.75p 264.85p 260.05p 262.70p 40265272
06/03/2015 266.00p 268.17p 264.45p 265.00p 36330500
05/03/2015 262.20p 266.00p 262.01p 266.00p 59603688
04/03/2015 255.05p 262.40p 252.90p 262.40p 48202784
03/03/2015 257.50p 261.65p 253.40p 254.30p 66495840
02/03/2015 255.00p 264.00p 254.21p 262.75p 44514568
27/02/2015 261.00p 263.70p 256.00p 256.90p 41803804
26/02/2015 263.20p 264.95p 260.50p 262.10p 23202372
25/02/2015 262.95p 269.94p 262.50p 262.90p 25320216
24/02/2015 262.80p 264.70p 261.10p 264.00p 26668648
23/02/2015 264.00p 264.25p 260.35p 262.85p 39601204
20/02/2015 259.10p 264.22p 257.95p 261.50p 39275392
19/02/2015 259.10p 262.31p 257.45p 260.40p 36082492
18/02/2015 260.30p 263.71p 258.20p 260.35p 47455508
17/02/2015 256.60p 258.10p 254.65p 257.55p 26978600
16/02/2015 254.30p 259.16p 254.30p 258.80p 18762500
13/02/2015 255.70p 260.25p 254.60p 256.45p 41398648
12/02/2015 251.60p 256.70p 251.05p 253.35p 41779732
11/02/2015 253.00p 254.45p 249.10p 251.00p 34724176
10/02/2015 253.30p 254.44p 248.40p 253.20p 52510700
09/02/2015 253.40p 255.12p 249.40p 253.65p 31406864
06/02/2015 248.05p 257.60p 246.95p 255.45p 50807752
05/02/2015 246.05p 248.85p 244.10p 248.80p 26413976
04/02/2015 248.75p 250.00p 245.05p 248.75p 45978032
03/02/2015 239.95p 248.85p 238.80p 248.45p 66603908
02/02/2015 236.55p 237.95p 233.25p 235.85p 37110012
30/01/2015 237.75p 239.35p 234.15p 234.15p 30424480
29/01/2015 234.90p 237.60p 233.70p 236.55p 27623328
28/01/2015 241.75p 243.00p 235.20p 236.85p 29917308
27/01/2015 240.90p 241.50p 237.70p 239.45p 24688504
26/01/2015 240.35p 241.75p 239.20p 240.75p 30093856
23/01/2015 244.20p 246.17p 241.07p 243.15p 43954372
22/01/2015 238.50p 243.43p 236.70p 243.40p 65193276
21/01/2015 235.25p 238.00p 234.25p 237.90p 28672972
20/01/2015 231.40p 237.78p 230.65p 235.25p 50977536
19/01/2015 224.15p 230.30p 223.05p 230.00p 55228984
16/01/2015 226.80p 227.14p 223.35p 224.35p 43987460
15/01/2015 227.50p 229.25p 219.54p 227.95p 56132852
14/01/2015 231.00p 232.82p 222.90p 223.55p 60864512
13/01/2015 230.25p 234.90p 229.65p 233.00p 25844744
12/01/2015 231.35p 233.77p 228.20p 231.40p 34490092
09/01/2015 235.40p 235.40p 228.30p 231.00p 46867720
08/01/2015 234.30p 238.35p 231.55p 237.05p 41082776
07/01/2015 232.10p 233.46p 230.15p 230.60p 37219840
06/01/2015 234.05p 235.85p 230.25p 230.35p 37573308
05/01/2015 242.30p 243.15p 234.20p 234.70p 39050852
02/01/2015 242.20p 245.60p 241.55p 243.15p 20219712
31/12/2014 242.50p 244.65p 241.62p 243.50p 8019207
30/12/2014 240.70p 244.50p 240.45p 241.40p 17735056
29/12/2014 244.50p 246.51p 237.87p 242.45p 25534728
24/12/2014 241.50p 244.10p 240.70p 243.15p 5343807
23/12/2014 240.90p 243.60p 238.92p 243.05p 21320360
22/12/2014 239.30p 241.61p 238.00p 240.35p 19090468
19/12/2014 237.60p 239.84p 235.25p 237.70p 55772104
18/12/2014 230.55p 235.25p 227.80p 234.70p 52500792
17/12/2014 227.50p 229.45p 223.02p 228.10p 40153616
16/12/2014 227.00p 230.55p 220.95p 230.15p 62806920
15/12/2014 231.05p 233.15p 224.82p 225.20p 47197784
12/12/2014 235.40p 237.80p 231.80p 232.30p 35580784
11/12/2014 236.55p 240.10p 235.85p 237.25p 31257540
10/12/2014 237.30p 241.35p 236.20p 237.70p 30664174
09/12/2014 245.35p 245.74p 236.75p 238.50p 43181256
08/12/2014 248.20p 249.87p 246.72p 247.15p 21299260
05/12/2014 244.75p 249.95p 243.70p 249.45p 39775844
04/12/2014 244.45p 246.90p 241.41p 242.65p 23701418
03/12/2014 246.55p 247.70p 240.90p 243.80p 30795048
02/12/2014 242.25p 246.45p 242.11p 245.35p 29922984
01/12/2014 243.50p 245.60p 239.18p 241.20p 32466924
28/11/2014 243.00p 246.50p 242.80p 245.15p 33525052
27/11/2014 239.55p 244.40p 239.32p 243.80p 34546528
26/11/2014 238.85p 240.42p 237.73p 238.00p 26132618
25/11/2014 237.90p 239.90p 237.75p 238.35p 53387784
24/11/2014 236.20p 239.50p 235.65p 237.15p 24517444
21/11/2014 234.15p 236.73p 233.50p 236.25p 57801656
20/11/2014 236.35p 237.10p 231.80p 234.00p 33248392
19/11/2014 238.25p 238.50p 235.30p 235.90p 36178264
18/11/2014 236.00p 238.26p 233.55p 237.50p 36732560
17/11/2014 230.45p 235.20p 229.85p 234.20p 27211120
14/11/2014 229.75p 232.39p 228.49p 232.00p 26585132
13/11/2014 229.00p 230.17p 225.15p 228.85p 42750520
12/11/2014 233.40p 233.55p 228.50p 229.50p 37866928
11/11/2014 234.25p 236.65p 233.47p 234.60p 25246928
10/11/2014 234.65p 235.60p 232.95p 234.75p 24310074
07/11/2014 237.25p 237.70p 233.50p 234.15p 29447900
06/11/2014 235.55p 240.65p 233.75p 236.35p 37292276
05/11/2014 238.60p 239.65p 236.40p 238.05p 36064188
04/11/2014 236.05p 239.00p 235.45p 236.70p 52734408
03/11/2014 240.00p 244.65p 227.10p 237.00p 75448264
31/10/2014 224.80p 245.15p 223.35p 240.80p 184917552
30/10/2014 223.85p 225.49p 217.35p 222.55p 91540192
29/10/2014 224.00p 225.26p 217.00p 220.50p 67244176
28/10/2014 223.45p 225.32p 220.10p 223.00p 45756724
27/10/2014 229.55p 230.85p 221.35p 221.85p 64699272
24/10/2014 225.15p 226.66p 224.35p 226.35p 39092820
23/10/2014 222.70p 227.03p 221.44p 225.90p 41143124
22/10/2014 224.30p 224.65p 221.70p 223.40p 28436792
21/10/2014 217.90p 224.45p 216.05p 223.40p 60538380
20/10/2014 212.70p 219.39p 211.55p 218.35p 64004256
17/10/2014 208.40p 215.36p 207.70p 213.10p 77823352
16/10/2014 214.70p 228.90p 204.05p 207.90p 99374240
15/10/2014 222.95p 223.05p 211.35p 212.20p 86184016
14/10/2014 222.00p 226.25p 219.74p 222.00p 62693544
13/10/2014 221.25p 226.13p 221.10p 223.40p 36365820
10/10/2014 224.45p 226.45p 222.60p 223.90p 40322600
09/10/2014 232.40p 232.71p 225.00p 225.95p 44147684
08/10/2014 229.00p 231.87p 228.05p 229.40p 41792856
07/10/2014 233.25p 233.25p 228.70p 230.65p 47921880
06/10/2014 225.65p 234.37p 225.10p 232.30p 61226188
03/10/2014 222.95p 225.85p 221.82p 224.60p 40588924
02/10/2014 227.45p 228.44p 220.80p 220.80p 52752448
01/10/2014 226.90p 230.25p 226.60p 227.30p 28365338
30/09/2014 226.75p 229.95p 226.45p 227.45p 40063160
29/09/2014 229.55p 229.60p 223.85p 226.00p 29512136

*Close Price adjusted for both dividends and splits