242.25p-2.85 (-1.16%)18 Oct 2024, 17:15
Barclays PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 226.90p | 229.15p | 225.45p | 226.75p | 69,402,309 |
Sep 19, 2024 | 227.00p | 227.65p | 224.70p | 227.65p | 47,880,775 |
Sep 18, 2024 | 223.90p | 225.10p | 223.10p | 223.50p | 46,038,527 |
Sep 17, 2024 | 222.30p | 226.27p | 222.15p | 225.00p | 41,836,456 |
Sep 16, 2024 | 220.35p | 222.10p | 219.30p | 221.00p | 23,352,431 |
Sep 13, 2024 | 218.50p | 221.94p | 218.20p | 221.15p | 26,828,833 |
Sep 12, 2024 | 219.00p | 220.85p | 216.90p | 218.60p | 84,571,938 |
Sep 11, 2024 | 218.65p | 220.47p | 213.90p | 215.15p | 66,928,057 |
Sep 10, 2024 | 222.85p | 224.90p | 216.70p | 216.70p | 35,297,193 |
Sep 9, 2024 | 220.85p | 224.45p | 220.65p | 224.00p | 23,793,597 |
Sep 6, 2024 | 227.20p | 227.70p | 220.35p | 220.85p | 25,949,375 |
Sep 5, 2024 | 222.25p | 230.75p | 221.10p | 228.55p | 30,394,843 |
Sep 4, 2024 | 219.30p | 224.45p | 219.10p | 223.70p | 29,048,790 |
Sep 3, 2024 | 226.30p | 227.64p | 221.80p | 223.05p | 27,378,608 |
Sep 2, 2024 | 228.85p | 229.80p | 226.53p | 227.15p | 17,872,003 |
Aug 30, 2024 | 226.75p | 228.75p | 226.45p | 228.40p | 33,995,001 |
Aug 29, 2024 | 223.00p | 228.25p | 223.00p | 226.05p | 23,203,038 |
Aug 28, 2024 | 230.90p | 231.05p | 221.70p | 223.90p | 27,776,677 |
Aug 27, 2024 | 229.50p | 230.45p | 226.36p | 230.20p | 34,832,552 |
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 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.