325.75p-3.95 (-1.20%)02 Jul 2025, 19:12
Barclays PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | 335.80p | 336.80p | 329.45p | 329.70p | 24,617,583 |
Jun 30, 2025 | 338.80p | 339.40p | 332.45p | 337.30p | 22,865,391 |
Jun 27, 2025 | 334.15p | 340.35p | 334.15p | 338.55p | 35,720,599 |
Jun 26, 2025 | 332.00p | 335.70p | 330.75p | 331.20p | 27,767,378 |
Jun 25, 2025 | 333.50p | 333.75p | 328.55p | 331.85p | 28,326,349 |
Jun 24, 2025 | 327.95p | 333.50p | 327.00p | 333.50p | 53,443,541 |
Jun 23, 2025 | 322.20p | 323.85p | 317.85p | 318.65p | 24,584,331 |
Jun 20, 2025 | 321.25p | 327.30p | 321.25p | 324.00p | 54,976,252 |
Jun 19, 2025 | 325.00p | 325.20p | 319.75p | 319.75p | 15,272,321 |
Jun 18, 2025 | 323.00p | 326.40p | 322.35p | 325.15p | 31,743,515 |
Jun 17, 2025 | 323.85p | 324.85p | 320.40p | 321.75p | 33,319,731 |
Jun 16, 2025 | 320.90p | 326.00p | 319.65p | 325.60p | 32,419,385 |
Jun 13, 2025 | 317.95p | 319.30p | 315.50p | 319.30p | 61,656,560 |
Jun 12, 2025 | 318.10p | 325.35p | 317.00p | 323.95p | 46,385,664 |
Jun 11, 2025 | 323.65p | 326.55p | 322.75p | 323.00p | 48,031,211 |
Jun 10, 2025 | 331.00p | 332.60p | 323.35p | 323.35p | 71,278,280 |
Jun 9, 2025 | 333.20p | 334.10p | 329.80p | 332.45p | 17,946,358 |
Jun 6, 2025 | 328.15p | 334.25p | 326.75p | 333.20p | 38,557,917 |
Jun 5, 2025 | 324.20p | 327.95p | 324.20p | 327.05p | 23,868,229 |
Jun 4, 2025 | 330.00p | 331.95p | 324.85p | 325.95p | 42,342,840 |
Jun 3, 2025 | 327.20p | 329.85p | 321.98p | 329.25p | 27,269,277 |
Jun 2, 2025 | 324.90p | 328.00p | 322.75p | 327.05p | 18,595,152 |
May 30, 2025 | 326.10p | 328.40p | 323.00p | 327.50p | 52,310,756 |
May 29, 2025 | 327.80p | 329.30p | 325.25p | 326.05p | 27,844,325 |
May 28, 2025 | 326.35p | 329.21p | 323.80p | 323.95p | 20,539,081 |
May 27, 2025 | 325.20p | 328.70p | 324.50p | 328.10p | 30,892,653 |
May 23, 2025 | 326.60p | 330.10p | 312.07p | 323.30p | 39,132,476 |
May 22, 2025 | 325.70p | 328.50p | 321.90p | 326.65p | 31,204,174 |
May 21, 2025 | 328.25p | 331.20p | 327.05p | 328.00p | 27,263,394 |
May 20, 2025 | 327.40p | 330.75p | 325.75p | 329.60p | 28,093,280 |
May 19, 2025 | 322.95p | 327.00p | 321.55p | 325.70p | 30,040,938 |
May 16, 2025 | 323.20p | 326.70p | 322.55p | 325.50p | 34,896,375 |
May 15, 2025 | 320.30p | 324.60p | 319.05p | 322.30p | 43,328,424 |
May 14, 2025 | 316.85p | 320.85p | 313.35p | 320.30p | 34,788,080 |
May 13, 2025 | 310.25p | 317.70p | 310.25p | 316.85p | 34,889,792 |
May 12, 2025 | 313.00p | 320.50p | 310.90p | 313.30p | 56,096,457 |
May 9, 2025 | 307.20p | 308.02p | 305.00p | 307.00p | 30,367,934 |
May 8, 2025 | 299.75p | 305.35p | 299.50p | 305.05p | 68,823,766 |
May 7, 2025 | 298.15p | 299.50p | 293.80p | 296.15p | 57,720,572 |
May 6, 2025 | 301.20p | 303.50p | 292.30p | 298.10p | 53,053,469 |
May 2, 2025 | 298.35p | 302.10p | 293.75p | 301.05p | 37,012,296 |
May 1, 2025 | 292.75p | 299.30p | 292.05p | 294.80p | 23,323,919 |
Apr 30, 2025 | 310.00p | 310.00p | 287.92p | 296.80p | 95,599,721 |
Apr 29, 2025 | 297.70p | 301.75p | 295.20p | 298.00p | 38,025,663 |
Apr 28, 2025 | 291.25p | 298.55p | 291.25p | 295.10p | 27,585,988 |
Apr 25, 2025 | 291.45p | 293.00p | 289.00p | 292.85p | 32,894,742 |
Apr 24, 2025 | 293.20p | 294.90p | 287.80p | 289.60p | 85,245,595 |
Apr 23, 2025 | 285.00p | 297.83p | 284.75p | 293.75p | 37,152,214 |
Apr 22, 2025 | 276.80p | 280.10p | 275.35p | 280.00p | 49,402,964 |
Apr 17, 2025 | 278.00p | 279.70p | 274.15p | 277.30p | 27,299,550 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.