1. Share Prices

  2. Barclays PLC (BARC)

230.45p+5.05 (+2.24%)23 Aug 2024, 16:40
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
Aug 23, 2024226.10p230.45p225.60p230.45p25,996,351
Aug 22, 2024224.75p227.10p223.50p225.40p34,155,635
Aug 21, 2024226.40p227.10p224.08p224.85p48,959,784
Aug 20, 2024229.30p229.85p225.25p226.00p20,957,190
Aug 19, 2024227.30p230.50p226.50p229.00p19,484,792
Aug 16, 2024225.90p229.25p225.30p228.30p24,567,341
Aug 15, 2024220.30p227.75p219.05p227.75p37,720,588
Aug 14, 2024222.20p223.00p220.15p221.60p23,166,080
Aug 13, 2024220.35p221.55p218.35p219.25p49,951,914
Aug 12, 2024219.85p222.15p218.70p220.10p25,894,995
Aug 9, 2024215.35p218.65p214.30p218.25p55,429,932
Aug 8, 2024213.15p216.65p210.05p214.00p89,969,114
Aug 7, 2024212.40p217.35p211.15p214.75p34,121,303
Aug 6, 2024211.45p213.00p205.65p208.20p42,550,008
Aug 5, 2024201.05p207.69p196.44p206.20p132,361,965
Aug 2, 2024220.35p221.30p207.00p209.10p79,681,248
Aug 1, 2024237.00p241.80p222.25p222.90p70,189,217
Jul 31, 2024235.00p236.35p231.45p233.80p67,449,383
Jul 30, 2024232.45p234.85p232.10p234.05p27,716,677
Jul 29, 2024232.35p236.90p231.55p232.75p37,775,372
Jul 26, 2024231.00p232.18p229.40p231.40p34,080,525
Jul 25, 2024222.70p228.10p222.35p227.90p122,205,338
Jul 24, 2024229.15p230.63p227.60p228.40p41,895,286
Jul 23, 2024231.50p232.00p229.50p230.50p25,145,346
Jul 22, 2024229.65p231.55p228.00p230.85p26,026,695
Jul 19, 2024225.35p232.10p224.25p228.65p26,127,466
Jul 18, 2024232.60p234.30p228.40p228.60p30,816,784
Jul 17, 2024227.50p233.05p227.30p230.70p58,691,836
Jul 16, 2024224.55p227.70p222.55p227.35p39,118,646
Jul 15, 2024219.00p225.75p217.70p225.75p50,879,577
Jul 12, 2024224.20p225.35p221.25p222.45p32,863,299
Jul 11, 2024220.05p222.60p218.00p222.60p39,455,797
Jul 10, 2024217.15p219.65p215.40p219.55p37,845,061
Jul 9, 2024221.80p223.45p215.40p216.75p42,282,199
Jul 8, 2024219.55p225.75p218.25p222.05p42,154,602
Jul 5, 2024223.95p226.20p219.35p220.55p62,764,166
Jul 4, 2024219.00p224.60p216.80p224.35p70,585,662
Jul 3, 2024213.30p218.15p212.85p218.15p47,996,480
Jul 2, 2024212.00p214.50p210.15p210.75p42,471,582
Jul 1, 2024212.00p214.45p207.60p213.20p39,103,981
Jun 28, 2024210.15p211.95p208.79p208.90p40,264,979
Jun 27, 2024206.25p211.55p204.60p209.75p55,243,693
Jun 26, 2024207.10p207.92p204.65p205.85p86,932,141
Jun 25, 2024207.40p208.80p205.75p206.15p62,344,856
Jun 24, 2024204.95p209.30p203.85p207.55p50,595,956
Jun 21, 2024208.05p210.85p202.90p204.85p85,228,878
Jun 20, 2024206.45p208.96p205.40p208.05p78,618,616
Jun 19, 2024206.30p208.30p205.70p206.70p34,889,006
Jun 18, 2024207.20p207.90p205.15p206.00p58,351,028
Jun 17, 2024203.75p205.70p202.05p204.90p79,510,265
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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.