Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
28/11/2014 243.00p 246.50p 242.80p 245.15p 33525052
27/11/2014 239.55p 244.40p 239.32p 243.80p 34546528
26/11/2014 238.85p 240.42p 237.73p 238.00p 26132618
25/11/2014 237.90p 239.90p 237.75p 238.35p 53387784
24/11/2014 236.20p 239.50p 235.65p 237.15p 24517444
21/11/2014 234.15p 236.73p 233.50p 236.25p 57801656
20/11/2014 236.35p 237.10p 231.80p 234.00p 33248392
19/11/2014 238.25p 238.50p 235.30p 235.90p 36178264
18/11/2014 236.00p 238.26p 233.55p 237.50p 36732560
17/11/2014 230.45p 235.20p 229.85p 234.20p 27211120
14/11/2014 229.75p 232.39p 228.49p 232.00p 26585132
13/11/2014 229.00p 230.17p 225.15p 228.85p 42750520
12/11/2014 233.40p 233.55p 228.50p 229.50p 37866928
11/11/2014 234.25p 236.65p 233.47p 234.60p 25246928
10/11/2014 234.65p 235.60p 232.95p 234.75p 24310074
07/11/2014 237.25p 237.70p 233.50p 234.15p 29447900
06/11/2014 235.55p 240.65p 233.75p 236.35p 37292276
05/11/2014 238.60p 239.65p 236.40p 238.05p 36064188
04/11/2014 236.05p 239.00p 235.45p 236.70p 52734408
03/11/2014 240.00p 244.65p 227.10p 237.00p 75448264
31/10/2014 224.80p 245.15p 223.35p 240.80p 184917552
30/10/2014 223.85p 225.49p 217.35p 222.55p 91540192
29/10/2014 224.00p 225.26p 217.00p 220.50p 67244176
28/10/2014 223.45p 225.32p 220.10p 223.00p 45756724
27/10/2014 229.55p 230.85p 221.35p 221.85p 64699272
24/10/2014 225.15p 226.66p 224.35p 226.35p 39092820
23/10/2014 222.70p 227.03p 221.44p 225.90p 41143124
22/10/2014 224.30p 224.65p 221.70p 223.40p 28436792
21/10/2014 217.90p 224.45p 216.05p 223.40p 60538380
20/10/2014 212.70p 219.39p 211.55p 218.35p 64004256
17/10/2014 208.40p 215.36p 207.70p 213.10p 77823352
16/10/2014 214.70p 228.90p 204.05p 207.90p 99374240
15/10/2014 222.95p 223.05p 211.35p 212.20p 86184016
14/10/2014 222.00p 226.25p 219.74p 222.00p 62693544
13/10/2014 221.25p 226.13p 221.10p 223.40p 36365820
10/10/2014 224.45p 226.45p 222.60p 223.90p 40322600
09/10/2014 232.40p 232.71p 225.00p 225.95p 44147684
08/10/2014 229.00p 231.87p 228.05p 229.40p 41792856
07/10/2014 233.25p 233.25p 228.70p 230.65p 47921880
06/10/2014 225.65p 234.37p 225.10p 232.30p 61226188
03/10/2014 222.95p 225.85p 221.82p 224.60p 40588924
02/10/2014 227.45p 228.44p 220.80p 220.80p 52752448
01/10/2014 226.90p 230.25p 226.60p 227.30p 28365338
30/09/2014 226.75p 229.95p 226.45p 227.45p 40063160
29/09/2014 229.55p 229.60p 223.85p 226.00p 29512136
26/09/2014 227.80p 228.60p 226.43p 227.75p 29104356
25/09/2014 229.65p 230.69p 225.65p 227.65p 52415868
24/09/2014 228.85p 229.60p 226.15p 228.80p 33556388
23/09/2014 232.05p 232.05p 225.80p 229.25p 49126628
22/09/2014 233.00p 235.63p 231.30p 231.65p 29735642
19/09/2014 238.40p 238.95p 230.22p 234.15p 76508056
18/09/2014 233.00p 236.48p 231.73p 234.55p 47151840
17/09/2014 230.80p 232.42p 229.80p 231.75p 29525916
16/09/2014 229.95p 230.00p 226.50p 229.65p 31979496
15/09/2014 230.00p 231.35p 228.79p 229.40p 35569576
12/09/2014 226.70p 231.95p 225.10p 230.00p 50089456
11/09/2014 229.25p 231.75p 223.55p 225.50p 35235676
10/09/2014 226.15p 228.60p 225.25p 228.25p 26442420
09/09/2014 224.95p 227.75p 224.20p 225.90p 31579020
08/09/2014 225.00p 225.75p 220.65p 224.90p 36561396
05/09/2014 231.50p 232.50p 225.70p 226.25p 35980112
04/09/2014 228.60p 232.20p 226.40p 230.75p 42719776
03/09/2014 225.10p 229.75p 223.80p 228.10p 48718984
02/09/2014 223.85p 225.75p 218.35p 222.35p 27180744
01/09/2014 224.90p 227.75p 222.90p 224.10p 24223696
29/08/2014 224.15p 226.20p 222.95p 224.45p 29719812
28/08/2014 225.65p 226.49p 223.54p 224.05p 27042104
27/08/2014 225.25p 227.00p 224.70p 225.90p 22581540
26/08/2014 225.60p 227.45p 224.30p 225.25p 31724712
22/08/2014 221.80p 223.60p 219.75p 222.80p 40042992
21/08/2014 221.00p 221.45p 218.75p 220.80p 25279264
20/08/2014 220.85p 221.95p 219.10p 220.70p 25633848
19/08/2014 221.45p 222.05p 219.50p 221.20p 28530066
18/08/2014 218.85p 220.40p 217.80p 219.60p 21206428
15/08/2014 219.05p 220.90p 217.45p 217.60p 32135324
14/08/2014 219.40p 221.00p 217.40p 218.00p 29733112
13/08/2014 218.25p 221.30p 218.00p 219.35p 25427036
12/08/2014 216.95p 219.90p 215.44p 217.00p 33453422
11/08/2014 215.90p 218.00p 214.40p 216.25p 32898464
08/08/2014 211.75p 216.20p 210.35p 214.20p 32452990
07/08/2014 217.85p 218.10p 212.85p 213.40p 39276400
06/08/2014 218.60p 221.90p 214.75p 217.55p 43167192
05/08/2014 224.40p 224.98p 220.37p 221.90p 27300432
04/08/2014 225.10p 227.41p 222.40p 223.95p 26457464
01/08/2014 226.05p 227.30p 221.75p 224.25p 45121336
31/07/2014 227.40p 229.21p 225.20p 225.70p 54296488
30/07/2014 225.85p 230.86p 224.15p 228.40p 119827152
29/07/2014 218.55p 221.95p 217.88p 219.10p 40302936
28/07/2014 218.50p 220.36p 216.05p 218.15p 39655920
25/07/2014 214.95p 220.07p 214.65p 218.05p 49980432
24/07/2014 211.65p 214.75p 209.60p 214.50p 37255748
23/07/2014 209.70p 212.85p 208.35p 210.95p 55086840
22/07/2014 211.00p 212.58p 209.70p 210.60p 26325972
21/07/2014 210.80p 212.25p 208.65p 210.20p 26404678
18/07/2014 209.95p 211.80p 207.50p 211.80p 30798342
17/07/2014 213.90p 216.00p 209.85p 210.20p 45680504
16/07/2014 212.00p 217.61p 211.20p 216.00p 49879472
15/07/2014 209.50p 213.25p 207.35p 210.65p 59412528
14/07/2014 206.85p 211.57p 205.35p 209.60p 38083732
11/07/2014 208.30p 209.98p 206.50p 207.90p 39276028
10/07/2014 211.60p 211.85p 201.75p 208.00p 91995760
09/07/2014 213.55p 214.60p 209.51p 211.50p 50856536
08/07/2014 217.35p 218.84p 213.40p 213.70p 54898308
07/07/2014 218.90p 220.75p 215.60p 216.05p 27683168
04/07/2014 219.50p 221.34p 217.80p 218.55p 19188888
03/07/2014 217.75p 220.59p 217.19p 219.35p 29511392
02/07/2014 216.35p 218.80p 216.00p 217.10p 31960430
01/07/2014 213.90p 216.53p 212.80p 216.00p 44076800
30/06/2014 217.10p 220.27p 211.80p 212.80p 55673984
27/06/2014 214.15p 220.69p 212.88p 216.05p 60401880
26/06/2014 224.50p 226.04p 209.40p 215.00p 244494800
25/06/2014 232.90p 233.70p 229.65p 230.00p 60020868
24/06/2014 236.00p 236.83p 232.25p 233.70p 23677488
23/06/2014 235.25p 235.25p 233.10p 234.30p 25072886
20/06/2014 235.70p 237.13p 234.00p 234.60p 81287976
19/06/2014 237.00p 238.89p 235.95p 236.20p 22947048
18/06/2014 237.40p 238.35p 235.50p 235.50p 25291924
17/06/2014 238.00p 238.00p 235.60p 236.50p 30292968
16/06/2014 238.15p 240.40p 234.00p 236.50p 33616784
13/06/2014 240.35p 240.75p 236.60p 238.70p 25673158
12/06/2014 240.95p 241.45p 239.05p 239.85p 25453296
11/06/2014 242.00p 243.36p 239.86p 240.60p 29551656
10/06/2014 243.80p 245.37p 242.30p 243.20p 25523144
09/06/2014 243.05p 245.93p 241.82p 244.75p 21464602
06/06/2014 241.00p 243.81p 240.25p 242.70p 71330496
05/06/2014 242.40p 245.52p 237.80p 240.25p 46305000
04/06/2014 242.60p 242.97p 238.83p 242.85p 40575304
03/06/2014 245.45p 246.40p 242.05p 244.10p 28544080
02/06/2014 248.40p 249.45p 245.55p 246.10p 21764920
30/05/2014 246.50p 247.09p 243.97p 247.00p 86089264
29/05/2014 245.95p 246.28p 244.50p 246.05p 20966612
28/05/2014 246.00p 246.95p 242.30p 245.35p 46099944
27/05/2014 247.75p 249.43p 245.25p 245.50p 41354632
23/05/2014 243.60p 247.54p 242.44p 246.60p 34838048
22/05/2014 243.50p 244.67p 241.65p 243.50p 30945784
21/05/2014 239.75p 243.87p 236.90p 241.70p 50774436
20/05/2014 239.60p 239.96p 236.70p 238.55p 31494136
19/05/2014 240.00p 241.55p 235.75p 238.95p 70096568
16/05/2014 245.80p 246.41p 239.30p 241.55p 70617104
15/05/2014 251.95p 254.05p 244.34p 244.80p 51428272
14/05/2014 254.10p 254.90p 249.95p 251.30p 26025684
13/05/2014 257.50p 259.00p 252.48p 255.35p 42992392
12/05/2014 259.00p 260.15p 254.75p 256.65p 38397132
09/05/2014 265.00p 267.55p 258.70p 260.15p 72010592
08/05/2014 251.00p 264.57p 243.30p 262.45p 173407504
07/05/2014 242.80p 245.54p 239.10p 243.30p 63499976
06/05/2014 252.85p 258.50p 244.27p 245.00p 76029544
02/05/2014 256.00p 258.60p 253.98p 258.50p 55473848
01/05/2014 255.00p 257.18p 252.20p 256.15p 26966908
30/04/2014 249.80p 253.10p 248.11p 252.20p 38563164
29/04/2014 248.80p 251.70p 244.80p 250.25p 52098888
28/04/2014 249.00p 250.70p 248.05p 249.00p 29178076
25/04/2014 250.85p 252.85p 247.75p 248.85p 31678090
24/04/2014 249.95p 253.55p 248.90p 252.00p 45180976
23/04/2014 249.00p 249.70p 246.05p 248.90p 43800024
22/04/2014 247.00p 249.40p 244.90p 247.25p 48714500
17/04/2014 238.90p 250.15p 234.65p 246.50p 81984280
16/04/2014 234.15p 238.21p 234.00p 237.55p 37671148
15/04/2014 237.00p 239.12p 232.15p 233.15p 35919820
14/04/2014 234.90p 237.32p 230.95p 237.30p 53074736
11/04/2014 238.00p 239.75p 232.98p 236.05p 66656664
10/04/2014 239.60p 242.07p 237.85p 239.75p 36763640
09/04/2014 239.05p 241.25p 237.55p 238.50p 36477200
08/04/2014 241.05p 242.25p 234.35p 238.60p 42603584
07/04/2014 246.45p 248.15p 241.15p 241.85p 49049992
04/04/2014 245.55p 249.00p 241.76p 248.15p 53060580
03/04/2014 244.00p 246.45p 240.77p 244.10p 52338120
02/04/2014 238.50p 243.97p 238.12p 242.75p 56180792
01/04/2014 236.35p 237.95p 233.40p 237.45p 46496444
31/03/2014 231.90p 233.75p 231.10p 233.40p 69418296
28/03/2014 232.65p 233.95p 227.65p 231.10p 49112116
27/03/2014 232.35p 232.70p 229.80p 230.95p 48071816
26/03/2014 237.25p 237.60p 232.85p 233.30p 60112280
25/03/2014 234.65p 238.35p 234.30p 236.95p 41103100
24/03/2014 237.60p 237.80p 233.10p 234.05p 42304972
21/03/2014 238.15p 239.25p 234.50p 235.90p 105176064
20/03/2014 239.90p 242.05p 236.10p 238.65p 44844624
19/03/2014 238.50p 243.30p 232.17p 241.50p 64501432
18/03/2014 231.80p 238.00p 230.20p 236.05p 57727632
17/03/2014 232.10p 233.67p 229.95p 231.05p 46130616
14/03/2014 235.60p 238.65p 228.29p 231.15p 73837472
13/03/2014 235.50p 240.35p 234.95p 235.65p 64888340
12/03/2014 235.00p 237.10p 230.35p 233.75p 61994664
11/03/2014 242.35p 243.15p 233.65p 236.15p 94805464
10/03/2014 245.50p 248.36p 240.70p 242.00p 68238712
07/03/2014 254.05p 254.50p 247.30p 248.35p 50823924
06/03/2014 253.90p 256.29p 252.25p 253.30p 25035924
05/03/2014 253.70p 254.00p 250.40p 252.25p 34279192
04/03/2014 250.25p 254.25p 247.85p 252.95p 46330268
03/03/2014 249.35p 252.10p 245.05p 247.85p 53499780
28/02/2014 254.40p 255.00p 251.25p 252.10p 58789772
27/02/2014 252.20p 254.60p 249.60p 253.90p 46077552
26/02/2014 258.45p 260.48p 251.80p 253.15p 45055452
25/02/2014 259.35p 259.90p 254.00p 257.90p 58267464
24/02/2014 257.30p 260.35p 256.20p 259.00p 37938684
21/02/2014 256.60p 258.80p 255.25p 258.00p 42026628
20/02/2014 253.65p 256.28p 252.50p 255.25p 33880196
19/02/2014 259.70p 261.95p 254.75p 255.80p 43412264
18/02/2014 257.65p 262.55p 252.95p 261.30p 52407384
17/02/2014 253.00p 257.41p 253.00p 256.05p 72624240

*Close Price adjusted for both dividends and splits