Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
10/12/2013 264.70p 267.48p 263.15p 263.75p 27670602
09/12/2013 267.55p 268.60p 262.35p 265.85p 23582366
06/12/2013 263.80p 267.30p 261.15p 265.65p 26695912
05/12/2013 263.65p 266.99p 260.55p 262.35p 31663868
04/12/2013 266.90p 267.55p 258.85p 262.80p 40538800
03/12/2013 269.35p 270.25p 265.75p 266.20p 44924688
02/12/2013 272.85p 274.60p 269.70p 270.25p 40177788
29/11/2013 266.15p 274.86p 265.60p 271.70p 78795664
28/11/2013 263.00p 269.00p 262.50p 265.60p 45885432
27/11/2013 260.50p 263.70p 260.25p 262.50p 32665040
26/11/2013 259.30p 262.90p 258.86p 260.80p 37886824
25/11/2013 258.00p 260.63p 256.95p 259.10p 36314264
22/11/2013 258.10p 260.67p 255.90p 256.95p 29258940
21/11/2013 252.55p 258.00p 251.05p 257.10p 40297020
20/11/2013 251.00p 254.60p 250.00p 252.60p 31311012
19/11/2013 249.60p 251.81p 249.08p 250.80p 26437648
18/11/2013 249.40p 252.61p 248.65p 251.40p 25979044
15/11/2013 250.90p 252.75p 248.55p 249.45p 36010820
14/11/2013 252.95p 254.41p 248.48p 250.00p 35878932
13/11/2013 255.50p 255.50p 247.85p 249.50p 58550956
12/11/2013 257.05p 258.65p 254.00p 256.80p 25567054
11/11/2013 256.90p 259.40p 254.90p 257.65p 27637732
08/11/2013 251.05p 256.35p 250.10p 255.30p 42434240
07/11/2013 255.45p 258.85p 251.40p 252.70p 40284544
06/11/2013 250.20p 257.35p 249.00p 254.65p 61539292
05/11/2013 255.50p 260.71p 246.65p 249.00p 82628736
04/11/2013 257.60p 259.85p 254.75p 255.15p 77309912
01/11/2013 263.10p 266.16p 254.55p 256.30p 96974408
31/10/2013 267.65p 272.00p 261.60p 263.60p 74091216
30/10/2013 272.00p 276.90p 268.05p 268.45p 87783664
29/10/2013 260.00p 267.83p 258.05p 266.05p 43584268
28/10/2013 269.25p 271.00p 260.95p 263.25p 57928968
25/10/2013 266.05p 271.79p 265.15p 267.90p 46512400
24/10/2013 269.00p 271.27p 265.60p 266.45p 47627204
23/10/2013 274.10p 274.50p 266.40p 268.20p 73910032
22/10/2013 274.40p 276.95p 272.24p 272.60p 39351572
21/10/2013 277.05p 277.85p 272.15p 274.75p 35644952
18/10/2013 279.05p 280.34p 272.20p 277.85p 83263408
17/10/2013 281.40p 283.65p 275.04p 278.30p 72355952
16/10/2013 278.50p 285.58p 277.86p 283.65p 44675088
15/10/2013 279.65p 281.79p 277.86p 279.85p 37613464
14/10/2013 276.60p 279.99p 274.50p 276.85p 35877112
11/10/2013 276.95p 280.20p 273.70p 278.00p 44926068
10/10/2013 269.45p 275.05p 267.85p 274.50p 44409500
09/10/2013 266.85p 272.00p 265.59p 267.80p 36150668
08/10/2013 271.70p 274.10p 267.70p 268.20p 40668860
07/10/2013 272.00p 273.57p 267.30p 272.55p 38577456
04/10/2013 271.60p 274.25p 269.85p 271.35p 74250480
03/10/2013 272.00p 275.50p 271.45p 273.00p 35414296
02/10/2013 271.00p 274.55p 268.70p 272.55p 44482264
01/10/2013 266.95p 271.70p 265.60p 269.80p 53692664
30/09/2013 262.10p 266.00p 261.25p 265.50p 55982444
27/09/2013 268.35p 269.75p 263.95p 265.80p 86724600
26/09/2013 274.00p 274.20p 265.00p 269.20p 76510816
25/09/2013 271.80p 277.50p 270.35p 273.00p 87367368
24/09/2013 265.90p 273.50p 265.70p 271.45p 83527832
23/09/2013 271.80p 271.95p 265.00p 266.35p 106046592
20/09/2013 277.85p 278.30p 272.70p 273.45p 92352712
19/09/2013 282.20p 282.20p 277.50p 278.30p 76819192
18/09/2013 284.00p 299.00p 275.35p 277.20p 78583968
17/09/2013 281.93p 282.20p 273.01p 276.20p 74878128
16/09/2013 282.67p 286.27p 278.00p 282.11p 57935364
13/09/2013 281.28p 282.57p 277.77p 278.60p 38172008
12/09/2013 282.71p 285.44p 281.97p 282.57p 30754732
11/09/2013 282.02p 284.88p 280.64p 283.08p 33387928
10/09/2013 279.89p 284.70p 276.71p 282.44p 50147312
09/09/2013 274.54p 277.96p 274.04p 276.71p 27775702
06/09/2013 273.71p 278.05p 270.57p 274.35p 36077268
05/09/2013 266.96p 275.23p 266.96p 273.43p 51619632
04/09/2013 264.70p 268.72p 261.47p 267.47p 39891648
03/09/2013 265.02p 266.59p 261.28p 263.36p 18749188
02/09/2013 264.19p 267.38p 261.74p 263.91p 21430190
30/08/2013 263.50p 264.93p 259.66p 261.74p 26927342
29/08/2013 264.05p 264.84p 260.13p 262.94p 21061054
28/08/2013 258.09p 264.38p 256.11p 262.85p 39864456
27/08/2013 264.24p 265.86p 257.45p 259.30p 43629672
23/08/2013 262.53p 268.44p 260.50p 264.98p 29052762
22/08/2013 261.24p 265.07p 260.77p 262.99p 22420164
21/08/2013 264.65p 270.01p 260.50p 261.42p 28614646
20/08/2013 263.87p 266.69p 261.19p 264.88p 26510924
19/08/2013 266.59p 268.35p 265.85p 266.69p 27869862
16/08/2013 261.65p 267.26p 261.00p 266.08p 37572176
15/08/2013 263.36p 265.53p 261.07p 262.62p 25407738
14/08/2013 263.22p 264.56p 261.88p 263.68p 35952884
13/08/2013 263.78p 264.24p 260.36p 262.02p 29403092
12/08/2013 266.04p 267.39p 262.04p 263.27p 20859362
09/08/2013 265.30p 266.82p 261.42p 265.21p 23052026
08/08/2013 261.84p 265.44p 259.66p 265.07p 28268780
07/08/2013 261.65p 263.11p 259.71p 260.63p 37912976
06/08/2013 264.10p 264.65p 259.16p 262.81p 31920062
05/08/2013 264.33p 266.27p 260.50p 263.73p 27781620
02/08/2013 269.13p 269.64p 261.42p 263.68p 46707720
01/08/2013 267.10p 269.77p 265.85p 268.90p 62646928
31/07/2013 268.76p 270.39p 262.89p 265.95p 71596688
30/07/2013 268.81p 275.94p 261.97p 269.09p 128883224
29/07/2013 294.63p 295.37p 280.43p 285.48p 74227096
26/07/2013 299.62p 300.26p 294.03p 295.74p 23520918
25/07/2013 296.71p 299.57p 292.72p 297.91p 29298172
24/07/2013 297.54p 299.48p 293.57p 296.11p 34377704
23/07/2013 299.76p 302.53p 297.22p 297.22p 32151078
22/07/2013 296.11p 301.09p 295.36p 299.29p 36599472
19/07/2013 291.72p 297.86p 290.36p 295.60p 43873644
18/07/2013 285.90p 295.64p 284.84p 292.87p 47545384
17/07/2013 284.70p 289.18p 281.40p 286.04p 45733656
16/07/2013 286.41p 289.41p 284.44p 284.65p 37995804
15/07/2013 284.61p 287.38p 283.95p 286.13p 36896860
12/07/2013 279.94p 283.36p 277.07p 282.80p 47286232
11/07/2013 282.67p 284.66p 278.56p 279.80p 37197060
10/07/2013 277.31p 284.05p 277.08p 279.02p 27992844
09/07/2013 277.12p 282.07p 275.83p 279.29p 43668764
08/07/2013 271.03p 278.51p 269.27p 275.83p 35405356
05/07/2013 272.09p 277.82p 267.89p 269.27p 46230744
04/07/2013 262.16p 272.55p 261.28p 270.38p 50207700
03/07/2013 256.85p 259.62p 249.18p 259.34p 54043368
02/07/2013 264.19p 264.47p 258.65p 261.42p 40109064
01/07/2013 261.37p 265.12p 251.35p 262.81p 70933712
28/06/2013 265.62p 268.58p 255.97p 257.22p 63010732
27/06/2013 266.82p 269.73p 261.93p 264.42p 38277048
26/06/2013 261.74p 269.20p 260.13p 266.82p 50385544
25/06/2013 261.33p 263.39p 257.77p 261.51p 32773748
24/06/2013 258.74p 263.71p 254.95p 257.77p 46192808
21/06/2013 264.51p 270.19p 260.07p 260.13p 72764776
20/06/2013 272.51p 278.51p 263.73p 266.13p 85389512
19/06/2013 278.51p 281.46p 275.79p 278.51p 48355260
18/06/2013 273.38p 281.81p 272.27p 277.40p 35747820
17/06/2013 276.34p 277.00p 269.32p 274.03p 32020426
14/06/2013 277.03p 278.32p 273.66p 275.00p 35738084
13/06/2013 267.89p 275.40p 265.35p 273.94p 49044664
12/06/2013 279.20p 282.46p 271.21p 273.24p 49768212
11/06/2013 284.01p 285.25p 276.06p 281.33p 45883108
10/06/2013 284.51p 289.22p 283.13p 285.11p 42934996
07/06/2013 280.45p 285.67p 278.69p 284.33p 57665840
06/06/2013 288.21p 292.18p 279.94p 280.17p 81727624
05/06/2013 293.15p 300.22p 290.93p 292.18p 37780972
04/06/2013 297.35p 300.08p 292.92p 295.92p 24657758
03/06/2013 294.49p 297.14p 291.63p 292.92p 37096888
31/05/2013 298.79p 299.89p 293.24p 296.01p 67636160
30/05/2013 294.35p 301.60p 293.29p 297.95p 29578360
29/05/2013 298.74p 300.31p 294.72p 295.60p 32664958
28/05/2013 296.29p 305.01p 292.83p 300.31p 41224672
24/05/2013 299.71p 300.63p 292.09p 292.83p 30880018
23/05/2013 295.69p 299.32p 293.29p 296.94p 59429036
22/05/2013 300.22p 312.41p 298.42p 308.39p 66510564
21/05/2013 299.80p 301.23p 295.63p 298.65p 41289644
20/05/2013 301.83p 305.48p 298.28p 301.33p 39023288
17/05/2013 295.55p 304.84p 294.67p 301.88p 55250704
16/05/2013 294.17p 299.76p 293.61p 295.97p 41459020
15/05/2013 290.52p 296.48p 281.74p 294.35p 46643204
14/05/2013 290.06p 290.10p 284.98p 290.10p 32105052
13/05/2013 290.06p 290.47p 284.65p 288.72p 31681420
10/05/2013 287.28p 291.53p 286.08p 290.43p 58267692
09/05/2013 286.36p 290.53p 284.28p 286.36p 40883620
08/05/2013 282.94p 287.75p 282.39p 285.25p 38748944
07/05/2013 280.26p 290.06p 276.29p 283.96p 90349272
03/05/2013 267.10p 276.15p 266.00p 273.52p 69387256
02/05/2013 266.04p 269.36p 261.79p 266.87p 34944932
01/05/2013 267.84p 271.12p 264.24p 266.69p 17530896
30/04/2013 265.58p 271.58p 262.90p 264.24p 68784200
29/04/2013 269.23p 272.74p 266.08p 267.79p 29587676
26/04/2013 270.43p 273.43p 265.67p 268.53p 32125502
25/04/2013 272.09p 278.08p 268.30p 271.30p 50199200
24/04/2013 271.30p 291.90p 269.23p 272.09p 89124720
23/04/2013 264.79p 277.54p 264.79p 275.55p 52445556
22/04/2013 267.79p 274.17p 266.78p 267.42p 41981456
19/04/2013 263.41p 265.83p 261.19p 264.51p 31937586
18/04/2013 269.73p 270.29p 259.43p 262.11p 37729164
17/04/2013 276.11p 277.08p 264.84p 268.16p 43725192
16/04/2013 270.80p 276.26p 268.25p 272.32p 29827448
15/04/2013 275.37p 277.12p 267.79p 274.12p 29588542
12/04/2013 279.06p 280.31p 273.93p 276.48p 28816352
11/04/2013 275.46p 283.98p 273.24p 280.73p 49456212
10/04/2013 266.13p 278.65p 264.19p 275.51p 53572576
09/04/2013 258.83p 266.04p 256.06p 264.19p 39927500
08/04/2013 260.82p 261.24p 254.95p 256.06p 23069130
05/04/2013 263.22p 269.16p 252.50p 258.65p 50920692
04/04/2013 267.75p 271.03p 263.18p 263.18p 88758432
03/04/2013 274.17p 275.06p 266.32p 267.24p 31563604
02/04/2013 269.18p 276.09p 267.66p 274.81p 40095360
28/03/2013 266.08p 272.23p 263.64p 268.95p 38798552
27/03/2013 267.05p 273.93p 261.93p 265.95p 53629152
26/03/2013 262.21p 266.36p 255.88p 265.30p 52387916
25/03/2013 274.17p 277.91p 256.45p 260.59p 79544824
22/03/2013 272.51p 274.99p 269.30p 269.73p 57304668
21/03/2013 272.51p 275.07p 270.67p 272.14p 38614960
20/03/2013 276.52p 278.30p 270.75p 272.69p 64231396
19/03/2013 281.97p 284.01p 272.78p 274.81p 57832456
18/03/2013 286.73p 288.09p 280.36p 282.62p 77921496
15/03/2013 293.34p 301.54p 293.34p 295.64p 136935136
14/03/2013 293.06p 294.44p 288.81p 293.66p 45134852
13/03/2013 287.52p 290.82p 284.56p 290.70p 30447752
12/03/2013 288.58p 293.65p 287.59p 289.27p 34497496
11/03/2013 292.74p 294.31p 286.18p 287.75p 41678940
08/03/2013 289.36p 295.55p 287.79p 294.31p 56730388
07/03/2013 281.47p 287.61p 280.85p 285.90p 54006284
06/03/2013 283.13p 286.22p 278.69p 279.11p 35882928
05/03/2013 279.94p 285.34p 279.11p 284.01p 37712776
04/03/2013 278.79p 279.66p 274.95p 277.49p 31621774
01/03/2013 283.13p 284.65p 269.46p 280.31p 56163532
28/02/2013 281.05p 285.81p 278.79p 283.59p 51892320
27/02/2013 279.06p 280.58p 273.01p 278.79p 57203916

*Close Price adjusted for both dividends and splits