Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
26/05/2021 178.84p 179.57p 175.12p 179.26p 39989792
25/05/2021 180.32p 181.62p 178.94p 179.64p 26064226
24/05/2021 180.10p 180.98p 178.16p 179.68p 18554806
21/05/2021 178.88p 180.00p 176.74p 179.02p 32204432
20/05/2021 180.74p 181.00p 177.42p 178.88p 28652812
19/05/2021 177.78p 180.99p 175.26p 178.08p 32316452
18/05/2021 181.66p 182.40p 178.34p 180.26p 33469564
17/05/2021 181.38p 182.34p 178.14p 179.22p 29042256
14/05/2021 182.32p 182.32p 179.18p 180.70p 33609068
13/05/2021 178.20p 179.30p 174.20p 178.20p 41336144
12/05/2021 180.20p 183.14p 178.76p 181.46p 36666984
11/05/2021 181.98p 184.44p 179.15p 180.00p 43939556
10/05/2021 183.16p 186.20p 182.88p 185.46p 59506588
07/05/2021 179.20p 182.90p 178.45p 181.54p 59865120
06/05/2021 177.02p 177.80p 175.24p 177.10p 72652424
05/05/2021 173.88p 176.90p 170.24p 176.76p 57712548
04/05/2021 177.50p 179.48p 169.66p 170.90p 82660728
03/05/2021 179.00p 180.48p 174.62p 175.50p 133100073
30/04/2021 179.00p 180.48p 174.62p 175.50p 133100072
29/04/2021 189.78p 190.58p 187.26p 188.72p 49585456
28/04/2021 188.10p 190.10p 186.16p 188.96p 68641960
27/04/2021 185.62p 187.66p 184.30p 186.50p 52263092
26/04/2021 182.38p 186.56p 180.38p 186.08p 40624288
23/04/2021 180.74p 182.44p 178.36p 181.98p 51557996
22/04/2021 180.90p 183.26p 180.18p 182.32p 41935448
21/04/2021 181.22p 184.98p 179.08p 180.74p 62820788
20/04/2021 188.56p 189.32p 181.80p 181.80p 56980592
19/04/2021 188.06p 189.76p 186.98p 187.68p 41633264
16/04/2021 185.42p 190.10p 185.00p 189.18p 61980104
15/04/2021 188.88p 190.18p 184.62p 184.64p 58000508
14/04/2021 182.14p 189.48p 165.10p 187.58p 63431992
13/04/2021 187.16p 190.20p 186.62p 186.82p 60351280
12/04/2021 184.76p 190.16p 184.00p 188.08p 61975848
09/04/2021 189.14p 189.14p 183.91p 185.70p 58732684
08/04/2021 189.00p 190.22p 186.18p 187.98p 50595064
07/04/2021 186.76p 190.00p 186.04p 187.36p 57736156
06/04/2021 185.00p 189.64p 185.00p 185.58p 62760064
02/04/2021 186.08p 190.04p 183.86p 184.00p 62784285
01/04/2021 186.08p 190.04p 183.86p 184.00p 62745584
31/03/2021 188.08p 189.62p 185.92p 185.92p 73196400
30/03/2021 182.96p 190.34p 182.37p 189.14p 69366936
29/03/2021 180.80p 183.60p 178.92p 180.38p 55298888
26/03/2021 184.28p 185.10p 182.70p 182.96p 57294556
25/03/2021 182.80p 184.12p 179.24p 182.04p 55965776
24/03/2021 179.28p 186.58p 177.94p 184.22p 76211264
23/03/2021 178.46p 183.10p 177.70p 181.08p 84753784
22/03/2021 179.90p 185.50p 178.30p 180.96p 53048216
19/03/2021 180.18p 182.94p 177.58p 182.60p 116223648
18/03/2021 182.62p 184.94p 180.03p 183.80p 43455256
17/03/2021 182.46p 184.78p 180.08p 181.32p 63776520
16/03/2021 182.00p 185.81p 181.38p 183.02p 56357528
15/03/2021 181.34p 182.54p 178.18p 180.28p 43453264
12/03/2021 176.02p 180.72p 174.64p 180.60p 81692808
11/03/2021 173.26p 174.34p 170.56p 174.26p 79800744
10/03/2021 173.20p 176.60p 172.50p 174.00p 42061432
09/03/2021 175.78p 177.00p 171.82p 175.78p 97842536
08/03/2021 173.48p 178.18p 173.11p 177.92p 66938316
05/03/2021 166.06p 176.18p 164.66p 171.58p 90611608
04/03/2021 170.94p 171.18p 165.62p 166.66p 42733704
03/03/2021 163.78p 170.34p 111.83p 170.34p 63902040
02/03/2021 160.68p 164.04p 159.74p 162.22p 31127760
01/03/2021 162.00p 164.28p 160.28p 161.34p 30396368
26/02/2021 159.14p 164.72p 157.76p 159.60p 61111440
25/02/2021 164.70p 165.80p 162.38p 162.54p 51896992
24/02/2021 158.58p 165.26p 157.58p 164.58p 69325664
23/02/2021 154.30p 160.00p 154.16p 159.18p 66846020
22/02/2021 152.12p 154.72p 149.15p 154.26p 30169586
19/02/2021 148.44p 154.48p 145.60p 153.64p 59203320
18/02/2021 151.52p 155.24p 145.08p 147.50p 73201544
17/02/2021 155.56p 156.74p 152.88p 154.36p 30608696
16/02/2021 154.74p 156.48p 152.57p 155.56p 35173656
15/02/2021 148.34p 154.90p 148.04p 153.96p 46322804
12/02/2021 144.32p 147.28p 143.98p 145.90p 28394996
11/02/2021 146.00p 147.82p 144.34p 145.96p 21961752
10/02/2021 147.00p 148.96p 146.25p 147.68p 29745900
09/02/2021 147.24p 148.58p 146.22p 147.70p 20597232
08/02/2021 147.44p 149.72p 146.68p 147.48p 30226006
05/02/2021 148.92p 149.10p 145.40p 147.22p 47872476
04/02/2021 142.36p 147.54p 140.10p 145.78p 40821716
03/02/2021 142.14p 145.40p 139.36p 141.80p 43842180
02/02/2021 136.30p 140.74p 135.68p 140.18p 32940724
01/02/2021 135.20p 137.24p 133.08p 134.84p 28771656
29/01/2021 135.08p 135.84p 132.66p 133.54p 35111824
28/01/2021 132.80p 137.14p 130.18p 136.58p 51364696
27/01/2021 137.44p 139.14p 133.00p 134.32p 49096248
26/01/2021 136.80p 140.55p 136.76p 139.44p 26791308
25/01/2021 144.00p 145.66p 136.58p 137.12p 40613920
22/01/2021 143.60p 144.34p 141.96p 143.06p 26344188
21/01/2021 146.30p 147.30p 143.96p 144.80p 20553328
20/01/2021 146.00p 153.00p 144.03p 146.32p 33042760
19/01/2021 153.18p 153.28p 145.64p 146.86p 39607128
18/01/2021 148.42p 151.46p 147.88p 151.32p 17082180
15/01/2021 151.88p 154.14p 146.80p 148.80p 44280744
14/01/2021 152.94p 154.80p 152.36p 152.86p 28916172
13/01/2021 155.00p 155.00p 151.82p 152.36p 37329612
12/01/2021 150.94p 154.86p 150.94p 154.24p 26824430
11/01/2021 152.40p 154.48p 150.04p 151.20p 26820504
08/01/2021 157.34p 158.20p 152.57p 152.92p 34066296
07/01/2021 157.08p 158.00p 151.01p 156.12p 40319640
06/01/2021 146.00p 156.06p 145.42p 155.04p 76592464
05/01/2021 140.66p 144.54p 138.92p 143.20p 36520544
04/01/2021 147.02p 149.06p 142.42p 143.52p 45425712
31/12/2020 145.32p 148.87p 144.61p 146.68p 16163209
30/12/2020 149.64p 153.08p 148.70p 148.88p 22774476
29/12/2020 155.00p 155.89p 148.80p 149.28p 53860836
28/12/2020 154.70p 158.25p 153.33p 154.60p 32380835
24/12/2020 154.70p 158.25p 153.33p 154.60p 32380835
23/12/2020 145.56p 152.23p 144.92p 151.82p 70142768
22/12/2020 141.38p 146.68p 141.02p 145.98p 34432044
21/12/2020 140.00p 141.86p 135.46p 141.26p 54549664
18/12/2020 144.82p 145.78p 142.74p 145.00p 60274272
17/12/2020 144.98p 147.92p 143.50p 145.54p 34803520
16/12/2020 145.00p 149.56p 143.64p 144.20p 40055096
15/12/2020 141.68p 145.26p 140.62p 144.70p 43889968
14/12/2020 138.54p 145.06p 138.48p 142.36p 59156476
11/12/2020 141.76p 142.96p 134.30p 136.06p 73674240
10/12/2020 145.40p 145.80p 138.00p 141.76p 65881344
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

*Close Price adjusted for both dividends and splits