230.45p+5.05 (+2.24%)23 Aug 2024, 16:40
Barclays PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 226.10p | 230.45p | 225.60p | 230.45p | 25,996,351 |
Aug 22, 2024 | 224.75p | 227.10p | 223.50p | 225.40p | 34,155,635 |
Aug 21, 2024 | 226.40p | 227.10p | 224.08p | 224.85p | 48,959,784 |
Aug 20, 2024 | 229.30p | 229.85p | 225.25p | 226.00p | 20,957,190 |
Aug 19, 2024 | 227.30p | 230.50p | 226.50p | 229.00p | 19,484,792 |
Aug 16, 2024 | 225.90p | 229.25p | 225.30p | 228.30p | 24,567,341 |
Aug 15, 2024 | 220.30p | 227.75p | 219.05p | 227.75p | 37,720,588 |
Aug 14, 2024 | 222.20p | 223.00p | 220.15p | 221.60p | 23,166,080 |
Aug 13, 2024 | 220.35p | 221.55p | 218.35p | 219.25p | 49,951,914 |
Aug 12, 2024 | 219.85p | 222.15p | 218.70p | 220.10p | 25,894,995 |
Aug 9, 2024 | 215.35p | 218.65p | 214.30p | 218.25p | 55,429,932 |
Aug 8, 2024 | 213.15p | 216.65p | 210.05p | 214.00p | 89,969,114 |
Aug 7, 2024 | 212.40p | 217.35p | 211.15p | 214.75p | 34,121,303 |
Aug 6, 2024 | 211.45p | 213.00p | 205.65p | 208.20p | 42,550,008 |
Aug 5, 2024 | 201.05p | 207.69p | 196.44p | 206.20p | 132,361,965 |
Aug 2, 2024 | 220.35p | 221.30p | 207.00p | 209.10p | 79,681,248 |
Aug 1, 2024 | 237.00p | 241.80p | 222.25p | 222.90p | 70,189,217 |
Jul 31, 2024 | 235.00p | 236.35p | 231.45p | 233.80p | 67,449,383 |
Jul 30, 2024 | 232.45p | 234.85p | 232.10p | 234.05p | 27,716,677 |
Jul 29, 2024 | 232.35p | 236.90p | 231.55p | 232.75p | 37,775,372 |
Jul 26, 2024 | 231.00p | 232.18p | 229.40p | 231.40p | 34,080,525 |
Jul 25, 2024 | 222.70p | 228.10p | 222.35p | 227.90p | 122,205,338 |
Jul 24, 2024 | 229.15p | 230.63p | 227.60p | 228.40p | 41,895,286 |
Jul 23, 2024 | 231.50p | 232.00p | 229.50p | 230.50p | 25,145,346 |
Jul 22, 2024 | 229.65p | 231.55p | 228.00p | 230.85p | 26,026,695 |
Jul 19, 2024 | 225.35p | 232.10p | 224.25p | 228.65p | 26,127,466 |
Jul 18, 2024 | 232.60p | 234.30p | 228.40p | 228.60p | 30,816,784 |
Jul 17, 2024 | 227.50p | 233.05p | 227.30p | 230.70p | 58,691,836 |
Jul 16, 2024 | 224.55p | 227.70p | 222.55p | 227.35p | 39,118,646 |
Jul 15, 2024 | 219.00p | 225.75p | 217.70p | 225.75p | 50,879,577 |
Jul 12, 2024 | 224.20p | 225.35p | 221.25p | 222.45p | 32,863,299 |
Jul 11, 2024 | 220.05p | 222.60p | 218.00p | 222.60p | 39,455,797 |
Jul 10, 2024 | 217.15p | 219.65p | 215.40p | 219.55p | 37,845,061 |
Jul 9, 2024 | 221.80p | 223.45p | 215.40p | 216.75p | 42,282,199 |
Jul 8, 2024 | 219.55p | 225.75p | 218.25p | 222.05p | 42,154,602 |
Jul 5, 2024 | 223.95p | 226.20p | 219.35p | 220.55p | 62,764,166 |
Jul 4, 2024 | 219.00p | 224.60p | 216.80p | 224.35p | 70,585,662 |
Jul 3, 2024 | 213.30p | 218.15p | 212.85p | 218.15p | 47,996,480 |
Jul 2, 2024 | 212.00p | 214.50p | 210.15p | 210.75p | 42,471,582 |
Jul 1, 2024 | 212.00p | 214.45p | 207.60p | 213.20p | 39,103,981 |
Jun 28, 2024 | 210.15p | 211.95p | 208.79p | 208.90p | 40,264,979 |
Jun 27, 2024 | 206.25p | 211.55p | 204.60p | 209.75p | 55,243,693 |
Jun 26, 2024 | 207.10p | 207.92p | 204.65p | 205.85p | 86,932,141 |
Jun 25, 2024 | 207.40p | 208.80p | 205.75p | 206.15p | 62,344,856 |
Jun 24, 2024 | 204.95p | 209.30p | 203.85p | 207.55p | 50,595,956 |
Jun 21, 2024 | 208.05p | 210.85p | 202.90p | 204.85p | 85,228,878 |
Jun 20, 2024 | 206.45p | 208.96p | 205.40p | 208.05p | 78,618,616 |
Jun 19, 2024 | 206.30p | 208.30p | 205.70p | 206.70p | 34,889,006 |
Jun 18, 2024 | 207.20p | 207.90p | 205.15p | 206.00p | 58,351,028 |
Jun 17, 2024 | 203.75p | 205.70p | 202.05p | 204.90p | 79,510,265 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.