Shares Magazine
285.47p-8.03 (-2.73%)31 Mar 2025, 11:09
Barclays PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 309.15p | 312.60p | 305.40p | 305.95p | 38,353,533 |
| Feb 18, 2025 | 305.55p | 310.45p | 304.95p | 308.20p | 31,610,524 |
| Feb 17, 2025 | 298.60p | 306.10p | 298.50p | 304.40p | 48,798,577 |
| Feb 14, 2025 | 292.90p | 295.80p | 291.45p | 294.60p | 80,572,764 |
| Feb 13, 2025 | 295.60p | 301.55p | 287.85p | 293.25p | 95,487,410 |
| Feb 12, 2025 | 307.80p | 312.40p | 306.20p | 307.75p | 38,726,785 |
| Feb 11, 2025 | 302.50p | 308.42p | 301.80p | 306.45p | 27,287,744 |
| Feb 10, 2025 | 304.65p | 308.94p | 302.75p | 302.75p | 25,448,783 |
| Feb 7, 2025 | 306.00p | 307.35p | 302.90p | 304.70p | 31,910,538 |
| Feb 6, 2025 | 298.30p | 308.00p | 296.50p | 307.50p | 74,428,801 |
| Feb 5, 2025 | 292.60p | 295.30p | 291.35p | 295.30p | 28,853,413 |
| Feb 4, 2025 | 292.30p | 294.25p | 289.15p | 294.25p | 38,513,525 |
| Feb 3, 2025 | 288.10p | 291.89p | 286.16p | 290.55p | 109,731,938 |
| Jan 31, 2025 | 294.65p | 298.75p | 294.65p | 297.00p | 29,162,819 |
| Jan 30, 2025 | 295.70p | 297.65p | 294.35p | 295.80p | 32,430,324 |
| Jan 29, 2025 | 290.20p | 298.45p | 289.65p | 296.30p | 44,836,689 |
| Jan 28, 2025 | 286.00p | 290.01p | 285.10p | 289.35p | 39,485,551 |
| Jan 27, 2025 | 287.60p | 292.07p | 287.55p | 288.40p | 33,626,143 |
| Jan 24, 2025 | 297.00p | 297.60p | 292.40p | 293.05p | 22,990,549 |
| Jan 23, 2025 | 292.40p | 299.10p | 292.40p | 298.65p | 37,652,718 |
| Jan 22, 2025 | 298.00p | 299.30p | 292.85p | 293.75p | 119,155,572 |
| Jan 21, 2025 | 294.00p | 298.14p | 292.55p | 295.95p | 39,436,643 |
| Jan 20, 2025 | 292.35p | 293.60p | 290.00p | 291.85p | 28,352,078 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |