1. Share Prices

  2. Barclays PLC (BARC)

201.00p+1.40 (+0.69%)02 May 2024, 18:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barclays PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 1, 2024200.75p203.05p203.05p203.45p67,105,158
Apr 30, 2024202.65p206.05p201.80p202.70p46,614,733
Apr 29, 2024204.00p207.50p202.70p203.65p41,778,612
Apr 26, 2024202.00p205.00p199.08p204.35p107,959,690
Apr 25, 2024195.96p206.70p194.00p204.00p174,179,117
Apr 24, 2024192.56p193.46p190.24p191.14p159,914,286
Apr 23, 2024191.24p193.58p190.48p192.24p81,046,062
Apr 22, 2024188.16p190.04p186.84p189.18p42,043,695
Apr 19, 2024182.28p185.90p181.50p185.84p59,013,824
Apr 18, 2024181.30p183.98p181.14p183.98p72,982,970
Apr 17, 2024177.78p181.10p177.41p179.94p58,349,174
Apr 16, 2024178.94p180.48p176.24p178.48p144,230,906
Apr 15, 2024183.80p185.00p182.20p183.14p41,143,593
Apr 12, 2024185.14p186.71p182.46p182.86p67,912,255
Apr 11, 2024186.92p188.93p182.56p183.64p80,275,550
Apr 10, 2024189.94p190.96p187.40p189.48p51,917,164
Apr 9, 2024192.44p193.44p188.90p188.90p50,866,409
Apr 8, 2024189.32p193.68p188.30p193.18p42,259,039
Apr 5, 2024190.06p191.48p188.56p189.74p45,929,447
Apr 4, 2024188.74p194.80p187.77p193.16p101,520,061
Apr 3, 2024183.54p189.24p183.52p188.54p73,013,964
Apr 2, 2024181.96p185.52p181.90p184.12p95,958,125
Mar 28, 2024183.32p185.74p182.82p183.20p54,858,025
Mar 27, 2024179.64p183.28p179.64p181.52p85,794,046
Mar 26, 2024181.00p181.82p179.96p180.78p128,129,984
Mar 25, 2024180.72p182.68p179.94p181.48p82,797,106
Mar 22, 2024181.62p182.86p179.84p180.80p34,353,481
Mar 21, 2024179.00p184.11p178.76p181.84p81,665,407
Mar 20, 2024174.06p175.98p173.80p175.74p88,814,638
Mar 19, 2024175.80p176.80p174.10p175.06p38,894,707
Mar 18, 2024176.62p177.50p175.70p176.52p43,582,971
Mar 15, 2024174.14p178.64p174.00p176.92p117,586,336
Mar 14, 2024176.56p177.78p173.82p174.40p42,841,599
Mar 13, 2024177.64p179.32p175.02p177.06p79,857,591
Mar 12, 2024174.66p178.46p174.01p177.58p63,898,102
Mar 11, 2024169.38p174.38p169.06p173.80p137,094,836
Mar 8, 2024172.64p173.88p168.04p172.24p59,143,288
Mar 7, 2024171.20p173.44p170.26p173.06p111,717,909
Mar 6, 2024169.00p173.51p168.87p170.92p87,938,434
Mar 5, 2024168.24p170.32p167.62p169.46p55,762,395
Mar 4, 2024168.32p170.46p167.28p170.14p73,813,990
Mar 1, 2024165.12p172.08p164.98p169.52p187,325,677
Feb 29, 2024163.66p166.66p162.18p164.46p110,800,848
Feb 28, 2024166.18p169.90p166.14p168.90p56,183,655
Feb 27, 2024164.60p167.48p164.60p166.86p38,751,376
Feb 26, 2024162.90p167.14p162.82p165.84p59,511,408
Feb 23, 2024162.86p164.88p162.38p163.74p55,444,497
Feb 22, 2024163.28p164.32p159.10p163.68p53,761,544
Feb 21, 2024162.80p166.68p159.39p162.76p163,049,918
Feb 20, 2024157.54p162.98p149.76p161.80p143,877,464
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Standard Chartered PLC756.008.78
Foresight Group Holdings Limited468.006.36
Smurfit Kappa Group PLC3,674.005.76
Moneysupermarket.Com Group PLC228.804.76
Close Brothers Group PLC479.404.72
North Atlantic Smaller Companies Investment Trust PLC4,070.004.63

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC5,110.00-5.72
Tbc Bank Group PLC3,275.00-5.48
Ithaca Energy PLC112.00-5.41
Inchcape PLC762.50-4.03
Hiscox LTD1,175.00-3.45
Grafton Group PLC907.71-3.27