1. Share Prices

  2. Barclays PLC (BARC)

305.30p+10.70 (+3.63%)17 Feb 2025, 14:50
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
Feb 14, 2025292.90p295.80p291.45p294.60p80,572,764
Feb 13, 2025295.60p301.55p287.85p293.25p95,487,410
Feb 12, 2025307.80p312.40p306.20p307.75p38,726,785
Feb 11, 2025302.50p308.42p301.80p306.45p27,287,744
Feb 10, 2025304.65p308.94p302.75p302.75p25,448,783
Feb 7, 2025306.00p307.35p302.90p304.70p31,910,538
Feb 6, 2025298.30p308.00p296.50p307.50p74,428,801
Feb 5, 2025292.60p295.30p291.35p295.30p28,853,413
Feb 4, 2025292.30p294.25p289.15p294.25p38,513,525
Feb 3, 2025288.10p291.89p286.16p290.55p109,731,938
Jan 31, 2025294.65p298.75p294.65p297.00p29,162,819
Jan 30, 2025295.70p297.65p294.35p295.80p32,430,324
Jan 29, 2025290.20p298.45p289.65p296.30p44,836,689
Jan 28, 2025286.00p290.01p285.10p289.35p39,485,551
Jan 27, 2025287.60p292.07p287.55p288.40p33,626,143
Jan 24, 2025297.00p297.60p292.40p293.05p22,990,549
Jan 23, 2025292.40p299.10p292.40p298.65p37,652,718
Jan 22, 2025298.00p299.30p292.85p293.75p119,155,572
Jan 21, 2025294.00p298.14p292.55p295.95p39,436,643
Jan 20, 2025292.35p293.60p290.00p291.85p28,352,078
Jan 17, 2025286.05p291.75p284.80p289.35p51,385,499
Jan 16, 2025285.00p285.60p281.25p282.70p37,501,667
Jan 15, 2025267.70p282.45p267.43p280.95p65,565,586
Jan 14, 2025262.15p264.10p258.45p263.80p29,124,701
Jan 13, 2025257.85p261.65p255.10p260.70p44,675,614
Jan 10, 2025264.55p266.40p256.60p258.05p58,858,463
Jan 9, 2025262.50p266.10p261.05p265.85p77,895,220
Jan 8, 2025267.85p272.65p260.15p265.00p42,976,306
Jan 7, 2025271.80p272.50p264.00p265.70p36,053,588
Jan 6, 2025268.90p272.95p267.35p272.80p33,697,063
Jan 3, 2025266.30p268.50p265.61p266.45p22,674,822
Jan 2, 2025266.15p268.15p260.59p266.90p16,234,904
Dec 31, 2024264.25p268.15p263.20p268.15p9,253,099
Dec 30, 2024262.60p265.75p261.40p264.75p14,724,719
Dec 27, 2024264.35p265.90p263.54p264.90p15,970,484
Dec 24, 2024262.95p264.18p262.27p263.55p8,298,189
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
123456
Showing 1 to 50 of 252

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC107.6011.62
Chemring Group PLC343.619.08
Assura PLC42.448.82
Bae Systems PLC1,319.507.45
Aston Martin Lagonda Global Holdings PLC119.005.97
Mony Group PLC200.205.42

Fallers

CompanyPrice% Chg
Wood Group (John) PLC21.94-24.34
Hochschild Mining PLC187.87-6.99
Raspberry Pi Holdings PLC645.50-6.65
Ip Group PLC46.00-5.74
Burberry Group PLC1,152.50-3.11
Savills PLC1,082.00-2.52