263.55p+1.95 (+0.75%)24 Dec 2024, 12:54
Barclays PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 24, 2024 | 262.95p | 264.18p | 262.27p | 263.55p | 8,298,189 |
Dec 23, 2024 | 261.20p | 262.05p | 259.30p | 261.60p | 13,605,305 |
Dec 20, 2024 | 256.80p | 261.25p | 254.70p | 260.25p | 68,228,161 |
Dec 19, 2024 | 257.60p | 260.85p | 257.15p | 260.25p | 51,575,171 |
Dec 18, 2024 | 264.10p | 268.18p | 263.74p | 267.05p | 25,399,661 |
Dec 17, 2024 | 269.45p | 271.05p | 264.10p | 264.55p | 61,963,968 |
Dec 16, 2024 | 269.55p | 273.25p | 268.75p | 270.30p | 31,793,460 |
Dec 13, 2024 | 269.65p | 272.00p | 268.30p | 269.40p | 17,943,580 |
Dec 12, 2024 | 268.95p | 273.23p | 267.55p | 270.70p | 30,383,450 |
Dec 11, 2024 | 262.15p | 269.00p | 261.65p | 266.65p | 66,367,713 |
Dec 10, 2024 | 265.70p | 268.25p | 263.55p | 264.20p | 23,272,737 |
Dec 9, 2024 | 266.40p | 269.10p | 265.50p | 267.55p | 21,226,133 |
Dec 6, 2024 | 267.85p | 269.60p | 264.25p | 264.80p | 34,652,434 |
Dec 5, 2024 | 263.55p | 267.65p | 263.55p | 267.55p | 26,092,339 |
Dec 4, 2024 | 264.35p | 266.15p | 261.99p | 262.10p | 29,800,816 |
Dec 3, 2024 | 263.35p | 268.32p | 263.35p | 264.60p | 44,720,091 |
Dec 2, 2024 | 262.50p | 265.25p | 260.55p | 262.85p | 37,219,828 |
Nov 29, 2024 | 263.90p | 265.50p | 261.94p | 263.80p | 33,732,740 |
Nov 28, 2024 | 259.40p | 265.50p | 259.05p | 265.10p | 27,795,051 |
Nov 27, 2024 | 258.45p | 260.55p | 256.30p | 258.95p | 38,376,963 |
Nov 26, 2024 | 263.90p | 265.10p | 259.65p | 260.95p | 60,513,917 |
Nov 25, 2024 | 258.05p | 265.50p | 256.25p | 263.65p | 78,251,572 |
Nov 22, 2024 | 262.40p | 264.80p | 250.35p | 257.20p | 75,378,934 |
Nov 21, 2024 | 260.05p | 262.65p | 256.05p | 262.65p | 32,355,750 |
Nov 20, 2024 | 256.85p | 260.80p | 256.85p | 258.95p | 31,095,842 |
Nov 19, 2024 | 260.35p | 261.45p | 253.30p | 255.85p | 51,889,335 |
Nov 18, 2024 | 259.45p | 261.75p | 258.65p | 260.85p | 62,281,442 |
Nov 15, 2024 | 253.95p | 259.35p | 249.45p | 259.35p | 39,728,022 |
Nov 14, 2024 | 258.25p | 259.67p | 255.55p | 256.60p | 25,442,875 |
Nov 13, 2024 | 256.85p | 263.18p | 256.30p | 258.85p | 37,127,842 |
Nov 12, 2024 | 257.50p | 260.50p | 256.50p | 257.50p | 35,440,090 |
Nov 11, 2024 | 254.30p | 262.00p | 253.80p | 260.65p | 47,158,973 |
Nov 8, 2024 | 251.90p | 253.90p | 248.35p | 251.50p | 29,463,841 |
Nov 7, 2024 | 259.30p | 259.70p | 253.70p | 253.85p | 37,077,657 |
Nov 6, 2024 | 250.95p | 258.55p | 250.87p | 258.15p | 109,014,314 |
Nov 5, 2024 | 242.75p | 245.50p | 242.15p | 244.90p | 28,591,141 |
Nov 4, 2024 | 239.35p | 245.70p | 239.20p | 243.50p | 133,591,019 |
Nov 1, 2024 | 235.70p | 242.15p | 235.45p | 240.60p | 34,968,637 |
Oct 31, 2024 | 239.15p | 242.40p | 236.20p | 237.50p | 54,088,115 |
Oct 30, 2024 | 237.00p | 247.30p | 236.90p | 242.10p | 52,249,910 |
Oct 29, 2024 | 242.70p | 244.02p | 237.50p | 238.80p | 83,286,742 |
Oct 28, 2024 | 240.40p | 242.15p | 234.90p | 241.80p | 38,999,270 |
Oct 25, 2024 | 248.80p | 250.40p | 241.40p | 241.40p | 99,402,220 |
Oct 24, 2024 | 246.70p | 251.25p | 240.90p | 248.05p | 64,440,061 |
Oct 23, 2024 | 242.80p | 244.16p | 237.85p | 238.15p | 30,653,807 |
Oct 22, 2024 | 238.65p | 242.20p | 237.30p | 242.20p | 32,138,237 |
Oct 21, 2024 | 241.85p | 243.25p | 239.75p | 239.75p | 25,124,465 |
Oct 18, 2024 | 244.80p | 245.15p | 240.55p | 242.25p | 61,009,377 |
Oct 17, 2024 | 237.95p | 246.02p | 237.70p | 245.10p | 52,767,389 |
Oct 16, 2024 | 233.45p | 237.20p | 232.98p | 237.05p | 35,189,461 |
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 |
---|---|---|
North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
Harworth Group PLC | 176.50 | 4.44 |
Mobico Group PLC | 79.85 | 4.17 |
Ithaca Energy PLC | 107.00 | 3.88 |
Airtel Africa PLC | 112.80 | 3.87 |
Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
Company | Price | % Chg |
---|---|---|
Vistry Group PLC | 547.50 | -16.28 |
Persimmon PLC | 1,182.00 | -2.39 |
Entain PLC | 681.40 | -1.25 |
Firstgroup PLC | 164.40 | -1.20 |
Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.