Barclays (BARC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barclays

Date Open High Low Close* Volume
13/11/2026 429.75p 431.80p 427.00p 431.35p 25816380
12/11/2026 434.75p 437.60p 430.30p 432.10p 40007308
11/11/2026 436.35p 437.55p 429.05p 434.75p 29957692
10/11/2026 436.85p 441.15p 430.05p 430.05p 27860616
09/11/2026 420.65p 430.60p 416.50p 429.65p 29450796
06/11/2026 419.15p 424.50p 415.55p 420.25p 31831620
05/11/2026 444.85p 447.40p 419.65p 424.00p 75456104
04/11/2026 420.45p 440.25p 419.70p 434.70p 40655560
03/11/2026 419.65p 429.40p 416.80p 419.55p 27213024
02/11/2026 415.90p 427.00p 413.95p 424.10p 28732146
30/10/2026 430.90p 430.90p 414.40p 415.05p 32521664
29/10/2026 428.95p 435.62p 425.45p 432.10p 27168776
28/10/2026 424.75p 438.10p 420.75p 428.90p 63493952
27/10/2026 415.85p 422.90p 412.75p 422.05p 25321396
26/10/2026 412.00p 420.00p 410.95p 418.75p 27923466
23/10/2026 411.05p 413.55p 399.60p 407.00p 28364684
22/10/2026 417.00p 423.30p 407.70p 409.45p 35898188
21/10/2026 419.25p 421.05p 413.50p 419.20p 45150400
20/10/2026 415.20p 419.85p 408.00p 418.85p 37196640
19/10/2026 425.75p 427.40p 415.75p 417.50p 31702880
16/10/2026 432.50p 435.93p 429.25p 432.65p 33379668
15/10/2026 425.00p 440.00p 422.60p 432.40p 33241586
14/10/2026 434.80p 439.60p 429.15p 431.80p 26423038
13/10/2026 441.80p 446.00p 433.60p 436.05p 42132028
12/10/2026 434.95p 438.25p 434.10p 437.60p 27518910
09/10/2026 431.95p 433.95p 427.45p 429.65p 24244000
08/10/2026 424.85p 429.35p 420.45p 426.15p 37017372
07/10/2026 442.55p 444.70p 429.68p 432.05p 53637536
06/10/2026 449.00p 453.50p 446.55p 447.30p 20452740
05/10/2026 446.00p 449.25p 442.01p 446.70p 18765056
02/10/2026 441.10p 446.35p 435.70p 443.65p 25737022
01/10/2026 454.00p 457.60p 437.80p 438.95p 37564724
30/09/2026 461.10p 465.95p 455.95p 457.55p 46440960
29/09/2026 464.55p 466.50p 458.70p 459.00p 22297916
28/09/2026 466.20p 468.25p 461.40p 462.40p 14874564
25/09/2026 463.00p 465.50p 460.45p 463.90p 20267674
24/09/2026 456.75p 461.90p 455.10p 456.60p 35939284
23/09/2026 471.50p 472.45p 460.50p 460.50p 23756408
22/09/2026 471.80p 483.60p 465.05p 465.30p 52119856
21/09/2026 468.00p 476.40p 461.05p 471.10p 37478800
18/09/2026 480.45p 481.30p 462.20p 462.20p 109089952
17/09/2026 477.80p 481.25p 473.05p 478.85p 35093104
16/09/2026 474.05p 480.92p 471.25p 475.35p 29344928
15/09/2026 474.25p 479.60p 465.22p 470.30p 49143888
14/09/2026 491.20p 493.00p 472.25p 478.50p 48127708
11/09/2026 487.40p 495.60p 487.40p 493.75p 19808804
10/09/2026 487.90p 491.05p 482.90p 484.35p 19492500
09/09/2026 492.00p 494.15p 482.90p 487.85p 20279796
08/09/2026 497.75p 499.50p 490.30p 498.05p 17003044
07/09/2026 496.55p 500.70p 494.70p 499.65p 13793070
04/09/2026 494.65p 497.70p 490.03p 496.65p 15885770
03/09/2026 483.05p 494.47p 482.35p 493.40p 21242488
02/09/2026 483.35p 486.90p 475.50p 483.45p 33031330
01/09/2026 486.65p 488.35p 476.90p 486.10p 28875816
28/08/2026 497.45p 501.35p 490.25p 496.65p 34627775
27/08/2026 498.70p 502.60p 491.45p 492.60p 18260528
26/08/2026 498.15p 501.40p 494.25p 499.55p 19354192
25/08/2026 497.90p 500.00p 492.35p 496.25p 27632718
24/08/2026 491.70p 497.25p 488.95p 495.35p 23957250
21/08/2026 489.00p 495.74p 484.85p 492.60p 24372020
20/08/2026 495.15p 496.70p 489.00p 489.00p 20059618
19/08/2026 503.40p 507.40p 495.75p 496.10p 24963048
18/08/2026 514.00p 514.80p 503.20p 503.60p 33639868
14/08/2026 520.60p 522.20p 515.30p 520.50p 18825570
13/08/2026 522.60p 525.10p 517.90p 519.00p 38177576
12/08/2026 518.00p 520.10p 516.00p 519.40p 16351573
11/08/2026 518.00p 521.00p 514.50p 516.00p 17341666
10/08/2026 516.00p 518.70p 512.80p 518.00p 27431876
07/08/2026 519.30p 525.30p 514.50p 516.00p 25922972
06/08/2026 526.50p 529.80p 520.00p 520.00p 21022608
05/08/2026 524.40p 530.75p 518.10p 527.50p 53370588
04/08/2026 518.60p 524.80p 512.10p 522.30p 44283104
03/08/2026 516.80p 518.90p 511.30p 515.00p 27493532
31/07/2026 514.40p 520.50p 504.50p 508.70p 30987276
30/07/2026 489.40p 513.70p 486.00p 510.90p 31764762
29/07/2026 505.00p 505.00p 491.55p 492.50p 35046044
28/07/2026 508.00p 512.40p 491.65p 505.00p 77780696
27/07/2026 530.00p 538.30p 528.79p 530.40p 29091934
24/07/2026 518.30p 525.70p 517.00p 525.40p 11376559
23/07/2026 526.10p 528.20p 511.20p 519.50p 34559532
22/07/2026 520.80p 530.00p 518.40p 527.00p 26599080
21/07/2026 512.60p 522.40p 508.30p 522.40p 24440968
20/07/2026 512.50p 519.30p 509.30p 512.40p 29897370
17/07/2026 519.20p 520.50p 505.00p 516.70p 27512176
16/07/2026 526.70p 528.20p 517.30p 524.80p 20679102
15/07/2026 517.90p 524.70p 514.95p 524.50p 23645338
14/07/2026 508.20p 525.30p 502.50p 519.90p 28154568
13/07/2026 509.40p 513.10p 506.30p 510.00p 22942204
10/07/2026 509.40p 514.00p 507.00p 512.60p 25549474
09/07/2026 503.80p 509.90p 501.80p 507.00p 20310536
08/07/2026 512.50p 513.60p 438.70p 497.10p 36389368
07/07/2026 531.10p 531.30p 516.10p 516.10p 28385806
06/07/2026 522.60p 530.00p 521.20p 529.50p 27073412
03/07/2026 523.70p 526.54p 517.70p 522.30p 12482413
02/07/2026 513.00p 524.10p 512.10p 522.10p 33601852
01/07/2026 506.60p 515.70p 503.80p 515.00p 31530288
30/06/2026 506.70p 512.50p 504.20p 506.60p 30755694
29/06/2026 509.90p 510.62p 504.40p 505.30p 24616768
26/06/2026 514.10p 520.00p 506.20p 510.70p 23094256
25/06/2026 510.50p 521.30p 507.70p 521.30p 33705088
24/06/2026 513.10p 515.50p 506.50p 507.20p 33966912
23/06/2026 509.90p 519.16p 507.40p 511.50p 38562640
22/06/2026 497.00p 516.60p 493.55p 516.00p 52653524
19/06/2026 493.50p 499.65p 491.90p 496.45p 74930464
18/06/2026 501.60p 504.00p 498.75p 500.60p 63521064
17/06/2026 492.90p 505.72p 414.00p 503.50p 42313368
16/06/2026 479.45p 490.90p 479.17p 486.95p 32985448
15/06/2026 486.15p 488.55p 476.64p 479.90p 30983302
12/06/2026 462.85p 473.06p 460.10p 472.85p 39972320
11/06/2026 444.40p 452.00p 444.40p 448.95p 26152926
10/06/2026 448.65p 450.70p 439.80p 445.80p 30439492
09/06/2026 456.75p 462.25p 447.92p 447.95p 41162928
08/06/2026 452.05p 461.55p 451.20p 456.00p 25307630
05/06/2026 463.10p 464.85p 456.50p 457.65p 26827328
04/06/2026 460.35p 466.95p 453.20p 463.90p 27051918
03/06/2026 468.20p 468.75p 458.45p 459.80p 26252576
02/06/2026 459.65p 523.00p 458.90p 470.20p 41028664
01/06/2026 461.50p 461.50p 449.80p 454.80p 35717952
29/05/2026 453.75p 463.10p 452.35p 457.95p 59859120
28/05/2026 452.10p 455.25p 447.90p 452.45p 48487888
27/05/2026 455.50p 460.40p 453.80p 456.25p 44364556
26/05/2026 454.85p 459.69p 449.95p 453.55p 35180376
22/05/2026 444.40p 447.50p 440.55p 445.80p 32890698
21/05/2026 438.90p 444.00p 434.70p 441.45p 39023700
20/05/2026 419.65p 443.45p 419.65p 440.60p 35115728
19/05/2026 428.20p 432.10p 424.65p 425.00p 22815396
18/05/2026 419.85p 429.95p 417.75p 426.30p 30991104
15/05/2026 420.55p 426.10p 417.00p 423.30p 58773376
14/05/2026 435.00p 437.75p 429.05p 434.70p 35941096
13/05/2026 422.40p 424.75p 414.10p 422.35p 32756236
12/05/2026 418.40p 418.40p 409.40p 414.90p 69272352
11/05/2026 433.75p 439.20p 428.65p 429.10p 37781552
08/05/2026 430.00p 441.60p 428.25p 435.00p 28327432
07/05/2026 444.00p 447.75p 435.35p 435.35p 44433492
06/05/2026 424.70p 454.75p 424.20p 442.65p 79075288
05/05/2026 429.85p 430.80p 414.90p 419.55p 68327696
01/05/2026 428.35p 435.50p 424.35p 433.75p 27779224
30/04/2026 429.10p 432.15p 422.00p 431.45p 56439480
29/04/2026 428.95p 431.00p 421.40p 431.00p 59696228
28/04/2026 418.00p 428.90p 409.10p 426.55p 57781088
27/04/2026 423.65p 430.35p 422.80p 427.40p 36188132
24/04/2026 422.95p 428.00p 419.45p 424.10p 28451464
23/04/2026 431.40p 431.70p 422.90p 427.80p 40469964
22/04/2026 439.95p 441.65p 432.28p 434.25p 49851400
21/04/2026 447.00p 447.60p 437.35p 437.85p 35772528
20/04/2026 443.75p 447.47p 439.95p 442.80p 58573112
17/04/2026 438.00p 455.15p 435.25p 452.85p 38344880
16/04/2026 442.40p 448.98p 437.42p 437.60p 37029960
15/04/2026 441.35p 443.00p 439.05p 440.85p 44117784
14/04/2026 439.00p 442.95p 434.20p 442.95p 45183372
13/04/2026 435.25p 438.70p 431.40p 435.00p 49719512
10/04/2026 438.40p 442.95p 434.50p 441.00p 45872532
09/04/2026 434.45p 437.00p 429.50p 433.45p 26375104
08/04/2026 440.20p 447.10p 434.10p 436.00p 54447492
07/04/2026 410.65p 416.67p 403.25p 405.80p 45363056
02/04/2026 400.25p 411.65p 397.30p 408.75p 81418904
01/04/2026 411.35p 413.05p 404.65p 409.10p 57106888
31/03/2026 384.15p 394.02p 384.00p 389.45p 45209348
30/03/2026 378.00p 385.80p 377.20p 384.90p 32189440
27/03/2026 387.65p 387.95p 378.10p 382.20p 29871524
26/03/2026 390.50p 391.95p 381.25p 385.45p 42315536
25/03/2026 390.95p 399.45p 389.15p 394.20p 39281440
24/03/2026 381.85p 385.85p 375.60p 384.05p 48119472
23/03/2026 364.65p 507.45p 361.35p 382.25p 116140056
20/03/2026 390.00p 391.35p 371.35p 373.90p 105311976
19/03/2026 390.00p 392.60p 375.35p 381.60p 68031296
18/03/2026 397.95p 409.61p 396.95p 399.05p 42343828
17/03/2026 389.55p 398.60p 386.88p 393.75p 45366144
16/03/2026 387.00p 393.35p 381.45p 388.15p 51367864
13/03/2026 383.50p 391.95p 379.75p 386.25p 68513024
12/03/2026 408.70p 409.05p 385.28p 389.35p 66871572
11/03/2026 411.95p 416.05p 408.45p 410.25p 36659724
10/03/2026 415.00p 419.60p 409.80p 417.80p 45967400
09/03/2026 389.70p 398.35p 382.80p 397.40p 54414332
06/03/2026 420.85p 422.10p 400.55p 404.15p 41147800
05/03/2026 431.95p 437.65p 417.00p 417.00p 51730448
04/03/2026 423.30p 436.25p 418.00p 430.60p 50559672
03/03/2026 425.00p 429.21p 412.99p 422.55p 70676848
02/03/2026 436.10p 554.10p 422.15p 437.35p 72066176
27/02/2026 454.60p 471.35p 447.85p 452.85p 94960352
26/02/2026 469.25p 475.05p 466.15p 472.65p 33176000
25/02/2026 462.10p 470.35p 462.10p 470.35p 51515708
24/02/2026 461.80p 462.05p 451.10p 459.95p 40641564
23/02/2026 476.50p 481.60p 461.20p 463.00p 51662720
20/02/2026 475.00p 478.45p 470.00p 473.80p 41768060
19/02/2026 483.15p 484.24p 466.25p 467.95p 81832320
18/02/2026 475.45p 489.70p 474.70p 486.05p 31821852
17/02/2026 462.05p 473.95p 459.60p 473.95p 34447796
16/02/2026 462.05p 466.80p 460.00p 461.05p 29723972
13/02/2026 465.00p 467.60p 444.85p 454.00p 61818348
12/02/2026 485.00p 488.10p 463.60p 463.60p 52880024
11/02/2026 476.75p 488.25p 474.00p 477.50p 45422900
10/02/2026 495.15p 499.30p 471.45p 474.40p 65863696
09/02/2026 480.75p 486.55p 468.15p 486.55p 46390948
06/02/2026 469.60p 482.07p 467.90p 479.10p 24553680
05/02/2026 480.85p 488.20p 466.05p 466.45p 38746264
04/02/2026 505.80p 506.40p 483.25p 483.25p 43333916
03/02/2026 501.60p 504.30p 498.00p 501.60p 40279624
02/02/2026 481.45p 499.66p 479.75p 499.55p 47004216
30/01/2026 483.35p 490.45p 481.36p 486.20p 37574276

*Close Price adjusted for both dividends and splits