Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/10/2019 167.64p 168.61p 166.00p 167.80p 28161644
30/10/2019 171.76p 172.22p 166.68p 168.42p 37727652
29/10/2019 170.50p 171.72p 167.36p 171.72p 51738532
28/10/2019 170.10p 171.28p 169.34p 170.50p 38607288
25/10/2019 167.50p 171.58p 167.16p 170.36p 55589560
24/10/2019 165.78p 167.26p 164.98p 166.40p 38784188
23/10/2019 163.66p 166.14p 162.64p 165.78p 33163448
22/10/2019 165.26p 166.83p 164.50p 165.30p 38607448
21/10/2019 165.92p 167.92p 165.32p 165.62p 43588896
18/10/2019 162.98p 167.82p 162.06p 165.00p 49821120
17/10/2019 162.76p 170.38p 161.22p 164.00p 96264456
16/10/2019 165.60p 166.08p 159.82p 164.26p 57353640
15/10/2019 159.18p 167.78p 159.18p 164.04p 92490976
14/10/2019 158.00p 158.89p 155.54p 157.60p 41381648
11/10/2019 149.96p 160.69p 149.54p 160.48p 118147952
10/10/2019 144.46p 149.60p 144.46p 149.20p 44912832
09/10/2019 143.66p 145.76p 143.00p 145.00p 33804336
08/10/2019 146.08p 146.08p 142.80p 143.94p 29741120
07/10/2019 142.98p 144.34p 141.18p 144.34p 26010968
04/10/2019 142.86p 143.10p 140.70p 142.94p 21245830
03/10/2019 143.46p 143.84p 139.96p 142.06p 31308664
02/10/2019 149.26p 149.26p 144.32p 144.32p 38485996
01/10/2019 150.28p 152.00p 149.60p 149.64p 31981224
30/09/2019 151.14p 151.98p 150.04p 150.40p 27354048
27/09/2019 149.54p 151.24p 148.90p 150.92p 27513940
26/09/2019 147.68p 149.74p 147.42p 149.14p 24466796
25/09/2019 145.78p 148.12p 144.38p 148.12p 43689776
24/09/2019 149.00p 150.02p 146.70p 147.04p 27513924
23/09/2019 150.60p 151.16p 147.28p 149.26p 20848994
20/09/2019 151.00p 153.14p 150.28p 151.54p 77314832
19/09/2019 148.40p 150.48p 147.68p 150.48p 26692444
18/09/2019 150.00p 150.24p 148.00p 148.00p 33381680
17/09/2019 152.76p 153.29p 149.06p 149.20p 37349688
16/09/2019 155.36p 156.68p 152.90p 153.48p 58577836
13/09/2019 149.00p 157.30p 148.40p 156.62p 55240108
12/09/2019 148.70p 149.30p 131.04p 148.70p 37641640
11/09/2019 148.88p 150.16p 147.77p 148.70p 42174972
10/09/2019 140.04p 149.00p 140.04p 147.68p 77803648
09/09/2019 139.80p 140.78p 138.38p 140.78p 58621692
06/09/2019 139.84p 141.12p 138.66p 140.10p 31056080
05/09/2019 138.00p 140.02p 137.34p 139.82p 38411112
04/09/2019 137.92p 138.54p 136.82p 137.36p 24578976
03/09/2019 137.40p 137.86p 136.06p 137.32p 23288528
02/09/2019 137.54p 138.96p 137.22p 137.54p 17141978
30/08/2019 138.24p 138.48p 135.80p 136.60p 29535722
29/08/2019 135.50p 137.82p 135.14p 137.54p 37476700
28/08/2019 136.98p 137.76p 134.70p 136.16p 24797520
27/08/2019 137.74p 138.04p 136.48p 136.68p 34168296
23/08/2019 140.56p 141.20p 138.04p 138.04p 28030780
22/08/2019 138.54p 140.30p 138.40p 139.32p 30174124
21/08/2019 138.50p 140.46p 138.50p 139.18p 46561712
20/08/2019 140.56p 140.92p 137.92p 138.48p 34557848
19/08/2019 140.30p 141.52p 140.12p 140.60p 24684982
16/08/2019 138.56p 140.00p 137.28p 139.82p 40322072
15/08/2019 138.76p 139.30p 136.47p 137.20p 42710040
14/08/2019 141.34p 141.98p 138.08p 138.76p 39446040
13/08/2019 141.48p 142.66p 140.22p 141.10p 32336700
12/08/2019 144.76p 145.00p 141.48p 141.48p 26069080
09/08/2019 144.32p 145.38p 143.32p 143.76p 24670756
08/08/2019 146.30p 147.04p 143.52p 145.92p 28012936
07/08/2019 148.36p 148.78p 145.98p 147.54p 29581556
06/08/2019 147.50p 149.50p 145.86p 147.24p 47938440
05/08/2019 150.98p 151.64p 146.54p 147.30p 281547264
02/08/2019 154.32p 154.64p 151.76p 153.16p 143656608
01/08/2019 155.50p 159.53p 154.38p 155.88p 46465836
31/07/2019 157.00p 158.12p 152.62p 154.08p 45725324
30/07/2019 160.28p 160.62p 157.30p 157.72p 27319286
29/07/2019 159.30p 161.30p 158.94p 160.82p 29790552
26/07/2019 159.16p 160.48p 158.38p 160.08p 19266400
25/07/2019 161.26p 161.50p 157.86p 159.54p 24678162
24/07/2019 160.00p 160.52p 158.20p 159.92p 20062342
23/07/2019 157.40p 161.02p 157.16p 160.10p 29899298
22/07/2019 156.28p 157.42p 155.27p 156.60p 23282284
19/07/2019 156.88p 157.32p 154.76p 155.62p 22299284
18/07/2019 154.88p 156.76p 154.50p 156.32p 16530296
17/07/2019 157.98p 158.00p 155.10p 155.78p 18401412
16/07/2019 156.34p 158.58p 156.34p 158.08p 25910304
15/07/2019 156.80p 157.35p 154.72p 156.78p 19629308
12/07/2019 159.08p 160.08p 157.18p 157.20p 23222552
11/07/2019 156.98p 158.14p 156.06p 157.94p 20128112
10/07/2019 156.84p 158.94p 156.30p 156.48p 25085474
09/07/2019 156.48p 157.22p 154.46p 156.44p 23409908
08/07/2019 157.12p 159.00p 155.60p 156.92p 21600848
05/07/2019 155.58p 158.46p 155.34p 157.22p 26432496
04/07/2019 154.96p 156.63p 153.63p 155.96p 18928622
03/07/2019 153.52p 154.98p 152.94p 154.98p 19515424
02/07/2019 154.08p 154.72p 152.10p 153.78p 26213184
01/07/2019 151.78p 153.08p 151.32p 152.52p 25219746
28/06/2019 150.00p 150.93p 148.80p 149.80p 24044556
27/06/2019 150.44p 151.88p 149.33p 150.00p 20279714
26/06/2019 146.66p 149.30p 146.47p 149.30p 27952220
25/06/2019 147.48p 147.79p 145.78p 146.90p 26645006
24/06/2019 149.00p 149.95p 147.80p 148.46p 24420254
21/06/2019 150.84p 152.64p 148.70p 148.70p 74423824
20/06/2019 152.76p 153.52p 150.46p 150.48p 26389076
19/06/2019 151.28p 154.13p 151.17p 153.22p 29750428
18/06/2019 150.50p 152.74p 149.30p 151.60p 30630270
17/06/2019 149.26p 151.64p 149.08p 150.74p 26266564
14/06/2019 148.76p 149.40p 147.82p 149.00p 23807946
13/06/2019 149.68p 150.12p 148.74p 149.52p 31422500
12/06/2019 150.78p 151.30p 149.62p 150.48p 23159836
11/06/2019 152.62p 154.06p 151.52p 152.22p 22709840
10/06/2019 151.98p 153.74p 150.70p 153.08p 20627984
07/06/2019 151.68p 152.56p 150.20p 151.06p 21082584
06/06/2019 153.34p 153.52p 149.60p 151.24p 29229752
05/06/2019 154.20p 154.20p 151.06p 152.50p 42852632
04/06/2019 149.28p 154.40p 149.08p 154.10p 47792572
03/06/2019 148.04p 150.32p 147.50p 149.48p 40607648
31/05/2019 149.34p 150.44p 148.44p 149.34p 36539144
30/05/2019 151.44p 153.78p 150.66p 150.90p 22352814
29/05/2019 148.86p 151.17p 148.00p 150.76p 28903880
28/05/2019 149.14p 150.86p 148.46p 150.66p 47985788
24/05/2019 150.78p 151.76p 148.88p 149.26p 23493522
23/05/2019 151.58p 151.82p 147.66p 149.50p 37287708
22/05/2019 156.90p 157.44p 152.36p 152.82p 40137984
21/05/2019 156.80p 158.80p 156.18p 157.00p 30247976
20/05/2019 159.14p 159.46p 154.94p 156.36p 24893276
17/05/2019 159.40p 160.30p 157.06p 158.74p 21414044
16/05/2019 159.30p 160.98p 158.18p 160.68p 20784904
15/05/2019 161.40p 161.40p 157.86p 160.00p 32588220
14/05/2019 155.14p 157.82p 155.06p 157.64p 22719352
13/05/2019 158.52p 158.98p 154.40p 155.10p 26632104
10/05/2019 157.94p 159.76p 156.82p 157.52p 31781450
09/05/2019 158.86p 159.04p 156.36p 156.86p 26646660
08/05/2019 159.00p 159.80p 156.80p 159.56p 36096468
07/05/2019 162.48p 162.90p 159.12p 159.42p 40987860
03/05/2019 164.10p 165.96p 163.18p 163.68p 14304386
02/05/2019 163.66p 166.14p 162.68p 164.54p 21902630
01/05/2019 164.56p 167.08p 163.54p 163.54p 15797542
30/04/2019 165.04p 165.54p 162.92p 164.28p 25313852
29/04/2019 161.76p 164.85p 160.78p 164.70p 29419572
26/04/2019 160.08p 161.68p 158.26p 161.04p 29318508
25/04/2019 165.50p 165.50p 159.08p 160.40p 36258828
24/04/2019 165.34p 167.10p 164.00p 166.38p 54139496
23/04/2019 169.82p 170.46p 164.24p 166.58p 38470064
18/04/2019 169.40p 170.00p 166.62p 169.40p 35780148
17/04/2019 168.76p 170.09p 167.77p 168.92p 36751048
16/04/2019 168.46p 169.36p 166.70p 167.40p 29678832
15/04/2019 168.00p 168.52p 166.06p 167.68p 34477388
12/04/2019 163.96p 167.80p 162.92p 165.96p 36192040
11/04/2019 162.06p 164.88p 161.56p 163.68p 24629076
10/04/2019 162.26p 162.90p 160.44p 161.14p 14822738
09/04/2019 161.60p 163.90p 160.68p 161.44p 22380330
08/04/2019 162.44p 193.85p 160.96p 162.12p 26571168
05/04/2019 165.44p 165.82p 162.12p 162.76p 45591312
04/04/2019 164.44p 165.26p 162.60p 164.66p 27880394
03/04/2019 161.90p 164.16p 160.98p 164.00p 69357424
02/04/2019 158.38p 192.80p 157.81p 160.00p 28145232
01/04/2019 155.20p 158.58p 154.95p 158.32p 33691772
29/03/2019 154.44p 155.40p 152.98p 154.68p 33352404
28/03/2019 155.54p 155.98p 152.92p 153.08p 28371740
27/03/2019 154.62p 157.82p 153.40p 155.54p 46654432
26/03/2019 155.56p 156.16p 152.80p 153.30p 39372380
25/03/2019 155.40p 156.54p 153.38p 155.54p 33336132
22/03/2019 160.46p 162.00p 155.00p 155.44p 53065416
21/03/2019 163.78p 164.20p 160.22p 160.58p 40025156
20/03/2019 168.44p 168.92p 164.34p 164.44p 32873518
19/03/2019 166.54p 169.44p 165.40p 168.60p 36959720
18/03/2019 166.00p 166.48p 165.20p 166.22p 30659930
15/03/2019 165.50p 165.94p 164.42p 165.94p 69030392
14/03/2019 164.92p 167.06p 164.16p 164.98p 42932524
13/03/2019 162.06p 164.70p 161.64p 163.90p 44956216
12/03/2019 162.84p 165.52p 162.08p 162.86p 49258420
11/03/2019 159.86p 161.00p 159.00p 161.00p 26149046
08/03/2019 160.02p 160.66p 157.84p 158.78p 46770088
07/03/2019 164.92p 165.79p 160.04p 162.28p 52307072
06/03/2019 164.98p 166.42p 163.98p 165.32p 32048570
05/03/2019 164.00p 165.62p 163.42p 164.56p 39039448
04/03/2019 163.38p 165.20p 163.06p 163.74p 35710916
01/03/2019 165.32p 167.62p 162.00p 162.50p 37395104
28/02/2019 162.86p 166.08p 162.02p 164.16p 46888744
27/02/2019 163.68p 168.36p 163.57p 166.90p 52410512
26/02/2019 158.60p 165.30p 157.95p 164.90p 66121744
25/02/2019 156.46p 159.72p 154.60p 159.22p 122570168
22/02/2019 158.74p 160.64p 155.96p 156.14p 57316468
21/02/2019 165.70p 168.76p 160.00p 160.78p 51446352
20/02/2019 158.60p 161.44p 157.98p 160.88p 45348200
19/02/2019 158.00p 159.06p 157.20p 159.00p 23854906
18/02/2019 160.00p 160.28p 158.00p 158.12p 20792984
15/02/2019 156.88p 160.26p 156.56p 159.50p 23657784
14/02/2019 158.40p 159.36p 156.38p 156.96p 15933118
13/02/2019 158.18p 159.06p 156.94p 158.02p 16187015
12/02/2019 157.84p 158.58p 157.28p 158.06p 17392932
11/02/2019 157.48p 158.16p 155.54p 156.84p 21946448
08/02/2019 156.94p 158.23p 154.94p 155.94p 32933464
07/02/2019 160.44p 161.36p 156.37p 156.42p 44004152
06/02/2019 159.82p 161.84p 158.58p 161.58p 32669120
05/02/2019 158.34p 161.76p 158.20p 160.52p 35438532
04/02/2019 158.50p 159.60p 157.56p 158.40p 34887712
01/02/2019 159.06p 159.54p 155.70p 158.62p 44733344
31/01/2019 160.70p 161.80p 156.66p 158.18p 46735048
30/01/2019 160.50p 162.46p 159.20p 161.84p 50745820
29/01/2019 160.00p 162.54p 159.32p 161.30p 32123312
28/01/2019 163.10p 163.10p 159.10p 160.08p 25868760
25/01/2019 163.50p 164.64p 163.00p 164.10p 27034188
24/01/2019 163.56p 164.56p 161.50p 162.66p 23507794
23/01/2019 162.44p 163.22p 160.82p 162.86p 15479927
22/01/2019 163.08p 164.10p 161.94p 163.26p 21722096
21/01/2019 165.86p 166.00p 163.18p 164.96p 18890836
18/01/2019 161.78p 166.18p 160.62p 165.86p 40487136

*Close Price adjusted for both dividends and splits