Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
13/04/2017 213.75p 213.75p 210.10p 212.65p 42248904
12/04/2017 215.80p 218.11p 213.50p 213.70p 31565816
11/04/2017 216.30p 217.61p 213.70p 215.00p 37315732
10/04/2017 215.50p 216.85p 212.75p 216.20p 30052090
07/04/2017 214.65p 215.65p 213.73p 215.30p 39411692
06/04/2017 216.65p 217.30p 213.60p 216.40p 46255712
05/04/2017 218.65p 219.92p 215.80p 218.60p 42916752
04/04/2017 221.15p 223.00p 216.70p 217.75p 48827684
03/04/2017 225.05p 225.25p 220.40p 221.45p 32265178
31/03/2017 227.80p 227.95p 225.09p 225.10p 47777984
30/03/2017 226.90p 228.45p 224.70p 228.05p 42483920
29/03/2017 228.55p 228.96p 224.95p 227.30p 25611188
28/03/2017 226.15p 228.40p 224.00p 228.10p 36878068
27/03/2017 224.00p 229.95p 220.90p 224.20p 41205128
24/03/2017 226.15p 227.75p 224.73p 226.95p 40143208
23/03/2017 225.20p 225.50p 222.95p 223.90p 34561904
22/03/2017 228.05p 229.44p 221.94p 224.55p 63753004
21/03/2017 229.50p 233.24p 227.45p 230.00p 43334004
20/03/2017 229.35p 230.75p 227.85p 228.30p 23214060
17/03/2017 235.00p 235.35p 229.09p 230.40p 73609264
16/03/2017 229.15p 230.20p 227.60p 229.45p 50162188
15/03/2017 226.65p 228.80p 225.65p 227.50p 43924856
14/03/2017 230.50p 230.50p 225.95p 226.55p 43785364
13/03/2017 232.00p 232.00p 229.00p 230.20p 31282402
10/03/2017 232.40p 234.15p 230.85p 231.85p 40321888
09/03/2017 231.00p 233.50p 230.00p 232.20p 40862592
08/03/2017 226.05p 233.70p 225.95p 232.30p 51738304
07/03/2017 227.30p 228.65p 226.10p 227.05p 35044892
06/03/2017 228.80p 229.95p 226.90p 226.95p 32187324
03/03/2017 225.75p 231.80p 225.25p 231.40p 45689044
02/03/2017 230.40p 235.15p 229.10p 229.50p 58832684
01/03/2017 228.10p 233.40p 224.58p 232.90p 56748348
28/02/2017 224.50p 227.45p 222.75p 226.50p 67908760
27/02/2017 225.00p 228.55p 224.10p 225.00p 141718208
24/02/2017 229.45p 238.82p 221.97p 225.90p 45639144
23/02/2017 240.00p 244.40p 224.75p 229.05p 101825856
22/02/2017 238.00p 240.20p 233.20p 235.15p 41900244
21/02/2017 235.85p 237.55p 233.50p 235.95p 27779088
20/02/2017 237.80p 240.02p 236.95p 237.50p 39921132
17/02/2017 237.10p 237.21p 233.55p 237.00p 39329072
16/02/2017 238.75p 240.70p 237.31p 238.00p 34933624
15/02/2017 236.00p 241.00p 234.74p 239.25p 56437420
14/02/2017 231.20p 236.60p 230.70p 235.25p 42280268
13/02/2017 228.70p 233.35p 228.25p 232.35p 43470016
10/02/2017 231.05p 231.35p 226.60p 228.65p 36606240
09/02/2017 226.00p 230.20p 225.65p 229.55p 35017596
08/02/2017 225.65p 227.80p 221.10p 224.95p 41800808
07/02/2017 226.60p 229.15p 225.45p 226.05p 33574736
06/02/2017 229.50p 233.35p 227.35p 227.40p 42267864
03/02/2017 222.50p 230.15p 221.30p 228.85p 43542032
02/02/2017 223.90p 224.70p 220.20p 221.35p 42923196
01/02/2017 221.75p 223.95p 219.95p 222.10p 32776938
31/01/2017 222.80p 226.05p 219.10p 219.45p 48441416
30/01/2017 227.60p 228.10p 222.80p 223.40p 68379384
27/01/2017 231.85p 234.58p 228.45p 230.60p 28619310
26/01/2017 232.00p 236.18p 231.60p 232.35p 52157732
25/01/2017 230.05p 233.00p 230.05p 230.85p 41402288
24/01/2017 225.80p 229.40p 225.75p 228.65p 36563064
23/01/2017 225.25p 225.30p 222.15p 224.50p 28342200
20/01/2017 228.00p 229.45p 226.40p 227.40p 54380880
19/01/2017 229.30p 235.02p 226.80p 228.30p 37558872
18/01/2017 231.35p 235.02p 226.25p 227.60p 43766068
17/01/2017 229.00p 235.55p 229.00p 231.60p 48407948
16/01/2017 233.50p 233.50p 229.20p 231.10p 28259832
13/01/2017 231.05p 236.15p 231.05p 235.25p 39301432
12/01/2017 232.80p 235.05p 231.70p 232.25p 28992020
11/01/2017 236.55p 237.50p 231.75p 234.20p 36655760
10/01/2017 233.65p 237.30p 230.05p 236.25p 31718216
09/01/2017 239.00p 240.00p 232.55p 234.05p 32589710
06/01/2017 231.75p 235.95p 231.50p 235.25p 28600450
05/01/2017 234.50p 236.90p 230.85p 232.55p 36901984
04/01/2017 233.45p 235.00p 231.17p 235.00p 31177764
03/01/2017 226.10p 234.55p 224.80p 231.90p 55552088
30/12/2016 221.35p 223.45p 220.08p 223.45p 15871501
29/12/2016 222.95p 223.65p 220.50p 222.35p 24654062
28/12/2016 225.50p 226.05p 223.50p 224.75p 24881132
23/12/2016 226.25p 227.40p 223.20p 224.95p 12081273
22/12/2016 227.95p 229.80p 225.60p 227.00p 20402148
21/12/2016 227.25p 229.30p 225.50p 228.75p 43712472
20/12/2016 222.55p 227.75p 221.62p 227.65p 29052052
19/12/2016 227.15p 227.31p 221.25p 222.05p 39900956
16/12/2016 229.90p 230.15p 226.79p 228.15p 54968260
15/12/2016 221.25p 230.25p 221.25p 229.45p 61953816
14/12/2016 227.90p 228.25p 221.75p 221.75p 66400016
13/12/2016 227.85p 231.35p 225.99p 230.10p 45813372
12/12/2016 232.50p 234.20p 227.03p 227.55p 56733340
09/12/2016 237.00p 238.35p 230.55p 233.10p 55294636
08/12/2016 235.50p 240.20p 233.68p 239.00p 59079688
07/12/2016 229.00p 235.72p 225.31p 234.85p 62594960
06/12/2016 215.75p 227.27p 212.63p 226.75p 64700824
05/12/2016 210.80p 220.45p 210.50p 216.80p 50466816
02/12/2016 217.70p 267.32p 211.10p 212.95p 60217444
01/12/2016 215.00p 219.25p 214.45p 219.05p 43643168
30/11/2016 213.45p 216.90p 211.85p 215.95p 47668672
29/11/2016 214.00p 216.50p 210.85p 214.25p 41605700
28/11/2016 214.05p 214.25p 210.35p 211.90p 37582076
25/11/2016 215.45p 216.50p 214.10p 215.50p 26393568
24/11/2016 214.05p 215.60p 211.75p 215.45p 29151308
23/11/2016 212.30p 214.86p 209.40p 213.35p 33555636
22/11/2016 212.35p 214.80p 211.30p 212.35p 38172984
21/11/2016 213.00p 213.15p 209.90p 210.60p 30536128
18/11/2016 213.55p 214.60p 209.60p 212.25p 48837664
17/11/2016 207.50p 212.85p 205.90p 212.70p 46020520
16/11/2016 211.00p 214.40p 208.49p 209.60p 47852028
15/11/2016 213.35p 214.10p 208.90p 211.90p 59272968
14/11/2016 205.00p 212.77p 204.20p 212.30p 81569336
11/11/2016 200.85p 205.00p 198.40p 201.75p 69174432
10/11/2016 197.00p 205.00p 186.31p 201.10p 121529800
09/11/2016 178.45p 193.05p 175.46p 192.90p 92034440
08/11/2016 184.05p 186.48p 182.70p 185.95p 27898948
07/11/2016 184.10p 185.45p 182.40p 185.20p 32737608
04/11/2016 183.20p 186.45p 179.74p 181.35p 52390504
03/11/2016 181.75p 190.10p 180.15p 185.30p 54937696
02/11/2016 184.70p 184.90p 181.50p 182.05p 44867744
01/11/2016 189.30p 190.05p 186.30p 186.70p 41313876
31/10/2016 190.20p 191.70p 188.90p 190.30p 40797796
28/10/2016 189.75p 193.00p 185.31p 191.30p 60128488
27/10/2016 184.80p 192.00p 179.25p 190.50p 86513952
26/10/2016 183.00p 183.80p 179.80p 181.80p 39926096
25/10/2016 183.45p 185.70p 181.65p 183.70p 31817040
24/10/2016 183.10p 185.45p 182.95p 183.50p 47684140
21/10/2016 183.10p 184.70p 182.07p 183.20p 52720692
20/10/2016 178.10p 183.80p 178.00p 183.10p 73323480
19/10/2016 175.00p 178.65p 174.40p 177.40p 48798832
18/10/2016 169.75p 174.35p 169.75p 174.00p 39387504
17/10/2016 168.85p 171.35p 168.45p 169.55p 30941724
14/10/2016 166.65p 173.15p 166.65p 170.15p 100571192
13/10/2016 167.05p 168.45p 164.40p 166.50p 48168544
12/10/2016 172.25p 173.15p 168.25p 168.45p 63645272
11/10/2016 171.75p 172.95p 170.30p 172.40p 69986688
10/10/2016 173.25p 173.80p 168.40p 172.30p 42151000
07/10/2016 173.65p 175.30p 170.45p 173.60p 57570444
06/10/2016 173.00p 175.35p 173.00p 174.25p 58204076
05/10/2016 169.00p 172.70p 168.45p 172.45p 47452832
04/10/2016 169.20p 171.55p 168.50p 169.25p 76371808
03/10/2016 167.75p 168.40p 165.45p 168.20p 33873564
30/09/2016 162.90p 167.80p 155.95p 167.80p 117264696
29/09/2016 168.25p 168.70p 166.65p 167.30p 26470038
28/09/2016 166.00p 168.50p 165.60p 166.10p 35145500
27/09/2016 169.25p 172.40p 164.45p 165.95p 74818008
26/09/2016 169.10p 171.00p 165.80p 168.10p 53209172
23/09/2016 172.45p 172.45p 170.54p 171.40p 34047152
22/09/2016 172.85p 174.42p 170.35p 173.20p 33596676
21/09/2016 172.60p 173.90p 170.50p 171.60p 47424096
20/09/2016 165.40p 167.45p 163.97p 166.45p 36240760
19/09/2016 167.00p 168.30p 165.20p 167.00p 35633192
16/09/2016 167.80p 167.85p 164.03p 164.70p 113454520
15/09/2016 169.25p 171.10p 167.97p 169.50p 43641176
14/09/2016 171.60p 171.90p 168.80p 170.30p 34615800
13/09/2016 170.50p 171.70p 168.25p 170.60p 68280240
12/09/2016 171.30p 172.45p 167.50p 170.05p 49005056
09/09/2016 172.95p 177.30p 172.05p 174.75p 46137148
08/09/2016 169.75p 176.11p 168.40p 173.20p 42105064
07/09/2016 166.95p 170.20p 164.75p 169.75p 39274536
06/09/2016 172.80p 173.65p 169.20p 169.70p 33395952
05/09/2016 174.40p 174.85p 171.65p 173.25p 29104328
02/09/2016 173.10p 175.50p 169.02p 174.30p 62995076
01/09/2016 173.25p 177.40p 169.75p 171.55p 52656120
31/08/2016 169.45p 175.00p 169.20p 172.25p 60135712
30/08/2016 165.00p 169.70p 165.00p 169.15p 53494392
26/08/2016 163.60p 166.55p 163.15p 166.00p 27054906
25/08/2016 165.75p 166.80p 163.75p 164.35p 28150000
24/08/2016 163.10p 168.05p 162.30p 166.55p 39674872
23/08/2016 161.35p 165.60p 160.95p 164.60p 37672688
22/08/2016 161.05p 163.24p 159.20p 160.05p 25327764
19/08/2016 160.65p 161.25p 158.48p 160.35p 30692286
18/08/2016 160.65p 161.90p 159.35p 160.65p 36619264
17/08/2016 163.00p 163.75p 158.90p 160.15p 71229136
16/08/2016 162.25p 163.85p 161.25p 161.75p 29427012
15/08/2016 164.60p 165.65p 163.06p 163.55p 24263452
12/08/2016 163.00p 166.10p 163.00p 163.40p 30886672
11/08/2016 162.05p 163.25p 160.02p 163.25p 39927296
10/08/2016 160.05p 164.30p 159.80p 163.70p 41935736
09/08/2016 156.95p 162.90p 156.00p 161.20p 68394432
08/08/2016 157.00p 158.20p 155.07p 157.40p 55863768
05/08/2016 148.90p 152.65p 148.35p 152.00p 38758512
04/08/2016 148.80p 152.00p 148.20p 148.85p 56492304
03/08/2016 146.35p 149.65p 145.25p 148.30p 54152672
02/08/2016 150.65p 152.10p 145.80p 146.00p 47437380
01/08/2016 157.00p 157.25p 149.70p 151.40p 61889664
29/07/2016 150.45p 159.85p 147.14p 154.55p 114349696
28/07/2016 150.00p 150.96p 145.85p 146.50p 48530940
27/07/2016 150.00p 150.95p 147.72p 149.75p 40102816
26/07/2016 150.50p 152.00p 148.17p 149.00p 43328772
25/07/2016 151.35p 151.80p 149.10p 151.00p 28741068
22/07/2016 151.25p 153.25p 150.15p 151.80p 30043612
21/07/2016 149.15p 153.50p 149.15p 151.90p 45128324
20/07/2016 150.00p 152.00p 148.50p 150.95p 40188852
19/07/2016 150.30p 152.25p 147.40p 150.40p 35411296
18/07/2016 150.65p 152.20p 148.95p 150.95p 40881808
15/07/2016 146.65p 152.60p 146.50p 149.80p 75008664
14/07/2016 146.85p 150.80p 144.95p 148.00p 66591168
13/07/2016 147.90p 151.25p 144.13p 145.10p 82826896
12/07/2016 146.00p 152.35p 144.70p 148.55p 74088736
11/07/2016 142.00p 146.40p 139.70p 145.40p 63915076
08/07/2016 134.55p 141.90p 131.71p 139.25p 49577484
07/07/2016 132.90p 137.60p 132.70p 134.75p 46922884
06/07/2016 134.05p 136.75p 130.15p 131.65p 87263936
05/07/2016 136.25p 139.35p 134.40p 135.85p 70932288
04/07/2016 140.75p 141.55p 135.75p 136.55p 42395492

*Close Price adjusted for both dividends and splits