Shares Magazine
301.05p+6.25 (+2.12%)02 May 2025, 17:49
Barclays PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 275.00p | 278.77p | 273.50p | 278.00p | 82,382,137 |
| Apr 15, 2025 | 270.05p | 279.60p | 269.10p | 279.20p | 42,882,246 |
| Apr 14, 2025 | 263.55p | 272.85p | 262.05p | 270.40p | 30,875,395 |
| Apr 11, 2025 | 262.65p | 264.30p | 251.05p | 257.95p | 74,749,197 |
| Apr 10, 2025 | 309.00p | 310.00p | 260.25p | 260.25p | 103,159,497 |
| Apr 9, 2025 | 241.40p | 249.05p | 238.55p | 241.65p | 67,187,218 |
| Apr 8, 2025 | 245.50p | 259.95p | 243.14p | 254.05p | 91,562,896 |
| Apr 7, 2025 | 223.75p | 255.77p | 223.75p | 241.85p | 127,396,742 |
| Apr 4, 2025 | 264.35p | 265.30p | 240.15p | 250.05p | 148,960,169 |
| Apr 3, 2025 | 285.00p | 286.60p | 268.45p | 270.90p | 83,298,971 |
| Apr 2, 2025 | 292.40p | 296.75p | 289.25p | 296.75p | 33,005,123 |
| Apr 1, 2025 | 291.95p | 296.00p | 291.60p | 293.90p | 42,981,084 |
| Mar 31, 2025 | 289.15p | 290.80p | 284.65p | 287.80p | 79,020,262 |
| Mar 28, 2025 | 298.00p | 302.05p | 293.20p | 293.50p | 52,813,410 |
| Mar 27, 2025 | 303.00p | 305.80p | 298.85p | 303.50p | 49,575,169 |
| Mar 26, 2025 | 308.90p | 311.60p | 304.40p | 309.25p | 33,447,570 |
| Mar 25, 2025 | 303.20p | 308.90p | 303.05p | 308.00p | 73,406,373 |
| Mar 24, 2025 | 300.10p | 305.80p | 299.30p | 303.60p | 34,814,034 |
| Mar 21, 2025 | 299.55p | 301.85p | 293.10p | 297.45p | 72,074,784 |
| Mar 20, 2025 | 306.45p | 308.48p | 298.65p | 302.05p | 35,080,182 |
| Mar 19, 2025 | 301.65p | 306.05p | 299.65p | 304.90p | 40,816,410 |
| Mar 18, 2025 | 296.85p | 304.70p | 295.13p | 303.65p | 54,934,802 |
| Mar 17, 2025 | 296.30p | 297.25p | 291.65p | 294.85p | 47,951,738 |
| Mar 14, 2025 | 287.30p | 295.35p | 285.45p | 294.75p | 40,187,488 |
| Mar 13, 2025 | 292.05p | 295.90p | 286.75p | 288.85p | 35,149,260 |
| Mar 12, 2025 | 287.20p | 294.25p | 286.25p | 292.10p | 53,815,331 |
| Mar 11, 2025 | 283.45p | 284.94p | 277.55p | 283.55p | 64,205,536 |
| Mar 10, 2025 | 299.70p | 300.65p | 280.15p | 284.55p | 96,013,777 |
| Mar 7, 2025 | 302.35p | 306.75p | 298.50p | 298.75p | 39,777,130 |
| Mar 6, 2025 | 308.00p | 311.00p | 304.00p | 308.40p | 69,237,234 |
| Mar 5, 2025 | 307.00p | 312.50p | 301.33p | 303.45p | 109,193,473 |
| Mar 4, 2025 | 307.00p | 309.01p | 290.90p | 292.40p | 71,125,845 |
| Mar 3, 2025 | 310.50p | 316.00p | 305.65p | 311.10p | 47,887,027 |
| Feb 28, 2025 | 299.10p | 311.31p | 297.30p | 311.30p | 104,348,091 |
| Feb 27, 2025 | 301.70p | 303.49p | 296.10p | 301.05p | 136,383,465 |
| Feb 26, 2025 | 304.65p | 309.95p | 301.45p | 308.95p | 69,455,584 |
| Feb 25, 2025 | 297.90p | 305.35p | 296.85p | 296.85p | 58,511,638 |
| Feb 24, 2025 | 301.85p | 304.00p | 295.60p | 298.75p | 39,817,525 |
| Feb 21, 2025 | 299.95p | 306.05p | 299.55p | 303.80p | 41,171,276 |
| Feb 20, 2025 | 305.90p | 309.40p | 297.85p | 298.40p | 44,965,737 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.