Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
09/12/2020 147.40p 149.50p 145.78p 145.90p 31600320
08/12/2020 144.78p 147.26p 143.74p 146.36p 35241188
07/12/2020 149.00p 149.22p 143.04p 146.26p 43993704
04/12/2020 147.70p 150.09p 147.04p 148.62p 45184220
03/12/2020 146.00p 148.56p 144.60p 148.56p 41939900
02/12/2020 142.78p 146.94p 141.64p 146.94p 46143828
01/12/2020 134.90p 143.48p 133.60p 143.24p 50875908
30/11/2020 140.04p 140.04p 134.56p 134.56p 63764648
27/11/2020 139.00p 140.72p 137.72p 139.50p 76751040
26/11/2020 143.24p 143.62p 137.86p 141.10p 34196684
25/11/2020 152.50p 152.50p 141.76p 143.40p 71580592
24/11/2020 142.00p 150.26p 141.32p 150.20p 76659688
23/11/2020 139.28p 140.86p 138.24p 140.20p 44151828
20/11/2020 138.18p 139.60p 137.40p 137.76p 28268800
19/11/2020 136.10p 139.86p 136.10p 138.94p 36406188
18/11/2020 137.56p 142.00p 135.82p 141.60p 51492248
17/11/2020 139.88p 139.88p 135.00p 138.40p 56522360
16/11/2020 136.12p 138.88p 135.54p 138.78p 71028592
13/11/2020 131.22p 135.70p 129.68p 134.16p 45388532
12/11/2020 133.48p 133.96p 129.64p 132.36p 68358912
10/11/2020 129.14p 136.00p 127.62p 134.40p 137364480
09/11/2020 112.04p 129.62p 111.66p 128.54p 136665168
06/11/2020 111.06p 113.40p 110.00p 110.94p 40492304
05/11/2020 110.68p 112.25p 106.76p 110.16p 53051568
04/11/2020 111.84p 113.04p 108.52p 110.38p 49551672
03/11/2020 108.22p 113.46p 108.22p 113.36p 56072012
02/11/2020 107.02p 107.14p 104.62p 107.04p 44276864
30/10/2020 104.22p 107.70p 104.00p 106.56p 37370148
29/10/2020 104.44p 106.80p 102.08p 104.66p 42864352
28/10/2020 104.46p 106.22p 101.16p 103.80p 61801936
27/10/2020 112.62p 113.00p 106.60p 106.60p 47235192
26/10/2020 110.54p 114.10p 109.14p 110.52p 50301828
23/10/2020 108.50p 113.30p 106.54p 111.54p 96108480
22/10/2020 101.38p 104.56p 100.66p 104.28p 31025240
21/10/2020 104.92p 106.00p 102.64p 102.72p 37705404
20/10/2020 102.34p 105.20p 102.34p 104.32p 28257662
19/10/2020 102.50p 104.08p 101.12p 103.36p 19527308
16/10/2020 101.20p 102.46p 99.00p 101.80p 34837832
15/10/2020 100.50p 100.77p 97.98p 100.12p 35520200
14/10/2020 101.84p 103.68p 100.82p 101.54p 32253520
13/10/2020 106.44p 106.44p 101.72p 102.10p 45290348
12/10/2020 107.28p 108.00p 105.42p 105.84p 29203636
09/10/2020 107.94p 109.00p 106.54p 107.28p 35656572
08/10/2020 105.44p 107.78p 104.42p 107.10p 35945832
07/10/2020 103.84p 107.46p 103.42p 104.50p 54233456
06/10/2020 100.88p 104.18p 99.82p 104.18p 59538024
05/10/2020 99.70p 100.50p 98.08p 99.45p 34422656
02/10/2020 97.48p 98.30p 96.49p 97.71p 35491140
01/10/2020 98.84p 99.91p 96.90p 98.00p 29824384
30/09/2020 96.58p 99.54p 95.85p 97.61p 34714880
29/09/2020 97.11p 98.28p 96.31p 97.25p 34398200
28/09/2020 93.50p 98.44p 92.91p 98.00p 47831568
25/09/2020 94.24p 94.50p 91.13p 91.55p 32785564
24/09/2020 90.77p 95.05p 90.74p 92.87p 42799200
23/09/2020 93.19p 96.20p 92.25p 92.90p 40167592
22/09/2020 92.75p 94.11p 91.40p 91.97p 39764632
21/09/2020 96.04p 96.67p 88.90p 92.16p 77499832
18/09/2020 99.66p 100.20p 97.42p 97.42p 73096968
17/09/2020 101.08p 101.32p 99.00p 100.54p 46551848
16/09/2020 102.40p 103.40p 100.54p 102.96p 27086196
15/09/2020 103.22p 103.58p 102.22p 102.64p 27249472
14/09/2020 103.40p 103.90p 102.20p 103.62p 16877892
11/09/2020 104.98p 104.98p 102.58p 102.62p 21325556
10/09/2020 103.80p 106.30p 102.56p 105.04p 29350424
09/09/2020 103.02p 104.88p 102.36p 104.88p 43054848
08/09/2020 106.98p 108.02p 103.60p 104.28p 34022192
07/09/2020 107.60p 108.70p 106.26p 106.94p 14434458
04/09/2020 105.04p 108.58p 104.94p 106.88p 30598288
03/09/2020 104.26p 108.30p 103.95p 105.56p 29629312
02/09/2020 106.04p 107.42p 103.18p 103.50p 42386984
01/09/2020 110.42p 111.16p 105.86p 105.90p 49635712
31/08/2020 111.28p 112.80p 110.60p 111.96p 36744223
28/08/2020 111.28p 112.79p 110.60p 111.96p 36744224
27/08/2020 109.76p 111.83p 109.68p 110.54p 20490624
26/08/2020 109.38p 110.74p 108.26p 110.40p 16514375
25/08/2020 111.04p 112.46p 109.00p 109.14p 28065196
24/08/2020 108.74p 110.40p 107.20p 110.40p 26292184
21/08/2020 107.40p 108.40p 106.14p 108.00p 34051716
20/08/2020 107.98p 108.52p 106.54p 107.58p 24426900
19/08/2020 107.50p 110.20p 107.06p 110.20p 18186048
18/08/2020 107.30p 110.68p 106.52p 108.12p 24879584
17/08/2020 108.66p 110.86p 107.92p 107.94p 24809745
14/08/2020 108.32p 109.44p 105.54p 109.20p 30503820
13/08/2020 110.50p 111.68p 108.08p 108.08p 21468712
12/08/2020 112.30p 112.94p 111.16p 111.50p 28321692
11/08/2020 107.02p 112.24p 106.88p 111.76p 38491372
10/08/2020 106.26p 107.48p 105.34p 106.64p 25560708
07/08/2020 105.16p 105.58p 103.01p 104.60p 32084296
06/08/2020 106.42p 106.94p 104.36p 105.84p 26731200
05/08/2020 106.00p 107.60p 105.32p 107.34p 39144520
04/08/2020 104.52p 106.06p 103.64p 105.30p 40611202
03/08/2020 100.72p 104.08p 99.60p 103.82p 39365133
31/07/2020 101.68p 103.86p 100.24p 100.56p 61225152
30/07/2020 105.00p 105.36p 98.72p 100.78p 58824708
29/07/2020 112.88p 113.47p 104.00p 105.02p 83073962
28/07/2020 111.00p 112.66p 110.38p 111.86p 34623900
27/07/2020 113.82p 152.82p 110.88p 111.00p 30674762
24/07/2020 115.10p 116.04p 113.60p 113.60p 33491326
23/07/2020 118.00p 118.16p 116.42p 116.46p 28331552
22/07/2020 116.74p 118.28p 114.98p 117.42p 35100888
21/07/2020 117.34p 120.70p 115.52p 116.64p 35905570
20/07/2020 115.48p 117.32p 114.74p 116.22p 25109785
17/07/2020 117.76p 118.76p 115.22p 116.40p 39168872
16/07/2020 119.82p 121.30p 118.08p 118.58p 33451182
15/07/2020 119.50p 121.40p 118.02p 120.30p 40146492
14/07/2020 118.28p 120.20p 116.46p 119.36p 41696272
13/07/2020 121.22p 121.64p 116.70p 119.56p 49533496
10/07/2020 111.62p 118.06p 111.00p 117.76p 33612832
09/07/2020 115.70p 116.00p 111.66p 111.96p 20837252
08/07/2020 114.00p 115.70p 113.90p 114.40p 22489716
07/07/2020 116.10p 117.29p 114.66p 114.96p 28249677
06/07/2020 117.00p 120.71p 115.94p 117.30p 33313516
03/07/2020 117.90p 118.38p 114.24p 115.72p 22872878
02/07/2020 115.06p 119.54p 113.90p 117.90p 49788880
01/07/2020 115.22p 116.08p 112.38p 113.54p 28033996
30/06/2020 115.12p 115.95p 112.56p 114.42p 36918586
29/06/2020 111.00p 115.36p 110.10p 114.50p 48809152
26/06/2020 114.24p 115.40p 110.98p 110.98p 34397020
25/06/2020 111.00p 113.76p 109.70p 112.62p 49432092
24/06/2020 116.16p 117.90p 111.84p 111.86p 43247034
23/06/2020 116.06p 118.98p 115.20p 116.90p 41356128
22/06/2020 115.84p 118.50p 114.58p 115.30p 48826956
19/06/2020 120.12p 120.64p 116.56p 116.56p 93211816
18/06/2020 118.86p 121.00p 117.05p 118.64p 57708400
17/06/2020 122.90p 124.28p 118.36p 119.38p 48963880
16/06/2020 121.46p 126.48p 119.16p 122.68p 72530816
15/06/2020 112.20p 117.18p 111.20p 116.10p 45022652
12/06/2020 112.50p 121.40p 112.00p 117.06p 68958552
11/06/2020 119.20p 120.76p 114.00p 115.00p 74288384
10/06/2020 126.28p 130.28p 123.36p 124.00p 61026040
09/06/2020 131.74p 132.46p 124.56p 125.28p 85330816
08/06/2020 130.50p 134.72p 129.03p 131.80p 72460384
05/06/2020 126.40p 132.72p 124.54p 131.40p 119485656
04/06/2020 124.74p 125.36p 120.60p 123.52p 80984280
03/06/2020 122.06p 125.32p 120.30p 125.32p 73616000
02/06/2020 121.52p 123.28p 119.24p 119.50p 61234184
01/06/2020 117.50p 120.80p 116.80p 120.78p 48196160
29/05/2020 119.44p 123.28p 114.92p 115.24p 107241036
28/05/2020 121.52p 124.93p 118.40p 122.62p 88193432
27/05/2020 112.74p 121.40p 111.10p 119.84p 108747592
26/05/2020 107.62p 110.82p 106.59p 110.78p 66089560
25/05/2020 102.30p 106.60p 100.60p 103.14p 45456410
22/05/2020 102.30p 106.60p 100.60p 103.14p 45456408
21/05/2020 104.40p 105.86p 103.18p 103.92p 49309536
20/05/2020 103.88p 106.78p 101.40p 106.72p 38729448
19/05/2020 107.58p 108.24p 102.61p 104.72p 49412012
18/05/2020 99.23p 105.36p 99.06p 105.20p 48467989
15/05/2020 97.86p 101.10p 96.13p 97.45p 44827888
14/05/2020 95.48p 98.51p 91.86p 97.14p 61274908
13/05/2020 100.00p 101.08p 98.01p 98.01p 57087212
12/05/2020 103.36p 104.76p 101.42p 102.00p 42280768
11/05/2020 107.64p 108.70p 102.14p 102.60p 51114396
08/05/2020 101.28p 106.32p 100.40p 105.42p 50179193
07/05/2020 101.28p 106.32p 100.40p 105.42p 50179192
06/05/2020 103.20p 104.23p 100.72p 100.86p 44291756
05/05/2020 102.00p 104.44p 100.24p 103.40p 55000771
04/05/2020 99.50p 102.00p 98.70p 99.68p 59783513
01/05/2020 103.00p 104.98p 101.75p 102.74p 48153244
30/04/2020 112.00p 114.62p 105.38p 105.90p 115658272
29/04/2020 99.00p 112.73p 97.80p 110.18p 157106768
28/04/2020 91.28p 99.24p 91.18p 97.76p 88427770
27/04/2020 91.98p 91.98p 88.84p 91.06p 48915466
24/04/2020 89.20p 90.80p 87.54p 88.61p 44115016
23/04/2020 88.00p 91.82p 87.41p 90.60p 62829400
22/04/2020 87.42p 88.02p 85.16p 87.70p 69879287
21/04/2020 88.75p 89.72p 86.44p 86.51p 70440080
20/04/2020 91.50p 92.19p 88.89p 91.01p 41903584
17/04/2020 91.17p 92.90p 89.05p 90.71p 71127147
16/04/2020 87.81p 91.02p 85.47p 87.08p 83748384
15/04/2020 92.83p 93.47p 87.00p 87.00p 88810784
14/04/2020 97.99p 99.90p 93.14p 93.55p 65364272
09/04/2020 94.46p 98.99p 92.93p 97.58p 76813326
08/04/2020 92.64p 94.52p 90.31p 92.65p 70524344
07/04/2020 90.00p 100.28p 89.56p 94.79p 114918824
06/04/2020 83.00p 87.52p 82.68p 86.56p 92070152
03/04/2020 81.66p 83.31p 80.00p 80.24p 93274888
02/04/2020 83.10p 86.92p 80.91p 81.62p 132555680
01/04/2020 87.00p 90.47p 82.86p 82.86p 125989792
31/03/2020 94.06p 96.59p 91.37p 94.11p 114051144
30/03/2020 96.07p 96.96p 89.01p 94.00p 66960092
27/03/2020 103.04p 104.56p 95.35p 97.37p 91982248
26/03/2020 101.04p 107.98p 97.00p 107.98p 70048592
25/03/2020 99.56p 115.80p 97.27p 105.78p 115626856
24/03/2020 88.87p 96.02p 86.69p 96.02p 91160384
23/03/2020 80.00p 88.74p 79.27p 84.70p 87965976
20/03/2020 90.00p 91.24p 83.98p 89.02p 162669360
19/03/2020 83.30p 83.97p 73.04p 83.74p 139903648
18/03/2020 83.79p 85.30p 80.32p 83.20p 121164504
17/03/2020 92.70p 94.83p 80.71p 87.76p 131891520
16/03/2020 96.06p 96.69p 83.04p 89.06p 133538352
13/03/2020 105.00p 111.02p 96.64p 102.38p 153036752
12/03/2020 110.00p 111.84p 97.00p 97.52p 175939056
11/03/2020 118.06p 121.82p 115.90p 117.94p 103494520
10/03/2020 120.20p 125.66p 115.78p 116.84p 90921600
09/03/2020 123.30p 124.64p 117.14p 118.10p 143622224
06/03/2020 132.30p 134.22p 129.34p 130.94p 73622056
05/03/2020 138.82p 139.76p 134.02p 134.68p 86912632
04/03/2020 140.32p 141.54p 137.42p 138.54p 76208928
03/03/2020 146.56p 147.08p 139.26p 139.56p 94951416
02/03/2020 152.18p 152.36p 141.02p 143.30p 120946680

*Close Price adjusted for both dividends and splits