1. Share Prices

  2. Barclays PLC (BARC)

263.55p+1.35 (+0.52%)24 Dec 2024, 12:54
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
Dec 23, 2024261.20p262.05p259.30p261.60p13,605,305
Dec 20, 2024256.80p261.25p254.70p260.25p68,228,161
Dec 19, 2024257.60p260.85p257.15p260.25p51,575,171
Dec 18, 2024264.10p268.18p263.74p267.05p25,399,661
Dec 17, 2024269.45p271.05p264.10p264.55p61,963,968
Dec 16, 2024269.55p273.25p268.75p270.30p31,793,460
Dec 13, 2024269.65p272.00p268.30p269.40p17,943,580
Dec 12, 2024268.95p273.23p267.55p270.70p30,383,450
Dec 11, 2024262.15p269.00p261.65p266.65p66,367,713
Dec 10, 2024265.70p268.25p263.55p264.20p23,272,737
Dec 9, 2024266.40p269.10p265.50p267.55p21,226,133
Dec 6, 2024267.85p269.60p264.25p264.80p34,652,434
Dec 5, 2024263.55p267.65p263.55p267.55p26,092,339
Dec 4, 2024264.35p266.15p261.99p262.10p29,800,816
Dec 3, 2024263.35p268.32p263.35p264.60p44,720,091
Dec 2, 2024262.50p265.25p260.55p262.85p37,219,828
Nov 29, 2024263.90p265.50p261.94p263.80p33,732,740
Nov 28, 2024259.40p265.50p259.05p265.10p27,795,051
Nov 27, 2024258.45p260.55p256.30p258.95p38,376,963
Nov 26, 2024263.90p265.10p259.65p260.95p60,513,917
Nov 25, 2024258.05p265.50p256.25p263.65p78,251,572
Nov 22, 2024262.40p264.80p250.35p257.20p75,378,934
Nov 21, 2024260.05p262.65p256.05p262.65p32,355,750
Nov 20, 2024256.85p260.80p256.85p258.95p31,095,842
Nov 19, 2024260.35p261.45p253.30p255.85p51,889,335
Nov 18, 2024259.45p261.75p258.65p260.85p62,281,442
Nov 15, 2024253.95p259.35p249.45p259.35p39,728,022
Nov 14, 2024258.25p259.67p255.55p256.60p25,442,875
Nov 13, 2024256.85p263.18p256.30p258.85p37,127,842
Nov 12, 2024257.50p260.50p256.50p257.50p35,440,090
Nov 11, 2024254.30p262.00p253.80p260.65p47,158,973
Nov 8, 2024251.90p253.90p248.35p251.50p29,463,841
Nov 7, 2024259.30p259.70p253.70p253.85p37,077,657
Nov 6, 2024250.95p258.55p250.87p258.15p109,014,314
Nov 5, 2024242.75p245.50p242.15p244.90p28,591,141
Nov 4, 2024239.35p245.70p239.20p243.50p133,591,019
Nov 1, 2024235.70p242.15p235.45p240.60p34,968,637
Oct 31, 2024239.15p242.40p236.20p237.50p54,088,115
Oct 30, 2024237.00p247.30p236.90p242.10p52,249,910
Oct 29, 2024242.70p244.02p237.50p238.80p83,286,742
Oct 28, 2024240.40p242.15p234.90p241.80p38,999,270
Oct 25, 2024248.80p250.40p241.40p241.40p99,402,220
Oct 24, 2024246.70p251.25p240.90p248.05p64,440,061
Oct 23, 2024242.80p244.16p237.85p238.15p30,653,807
Oct 22, 2024238.65p242.20p237.30p242.20p32,138,237
Oct 21, 2024241.85p243.25p239.75p239.75p25,124,465
Oct 18, 2024244.80p245.15p240.55p242.25p61,009,377
Oct 17, 2024237.95p246.02p237.70p245.10p52,767,389
Oct 16, 2024233.45p237.20p232.98p237.05p35,189,461
Oct 15, 2024233.30p234.15p231.60p234.05p38,896,576
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Bakkavor Group PLC149.503.82
North Atlantic Smaller Companies Investment Trust PLC3,720.363.34
Ncc Group PLC148.703.26

Fallers

CompanyPrice% Chg
Vistry Group PLC549.00-16.06
Persimmon PLC1,182.00-2.39
Taylor Wimpey PLC120.30-1.47
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07