Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/02/2014 257.55p 258.72p 252.80p 253.00p 61058328
13/02/2014 260.30p 260.87p 251.10p 256.40p 107515456
12/02/2014 264.70p 266.30p 259.75p 260.45p 58225864
11/02/2014 276.95p 278.00p 255.50p 264.70p 162028688
10/02/2014 272.80p 277.37p 271.40p 275.00p 51659720
07/02/2014 271.45p 273.45p 269.50p 271.70p 39727544
06/02/2014 266.90p 271.15p 264.95p 269.95p 44692000
05/02/2014 263.35p 268.09p 261.05p 264.95p 36873208
04/02/2014 264.35p 268.10p 263.00p 264.55p 45464636
03/02/2014 270.85p 272.96p 265.05p 265.70p 44833380
31/01/2014 274.35p 275.05p 267.55p 272.50p 49273968
30/01/2014 275.00p 275.90p 271.60p 275.05p 35619564
29/01/2014 281.95p 284.80p 268.80p 274.95p 87001056
28/01/2014 271.95p 274.64p 270.08p 273.30p 36437032
27/01/2014 272.00p 275.73p 268.04p 269.35p 48145652
24/01/2014 279.30p 280.89p 270.84p 272.25p 69520976
23/01/2014 278.00p 284.55p 277.21p 278.90p 45229208
22/01/2014 281.60p 283.80p 277.49p 278.20p 39777424
21/01/2014 283.00p 285.62p 279.93p 280.60p 49783376
20/01/2014 284.50p 288.60p 282.20p 282.80p 41065600
17/01/2014 291.40p 293.00p 286.50p 288.60p 54934460
16/01/2014 297.40p 298.13p 287.40p 290.45p 57678912
15/01/2014 293.30p 298.03p 291.75p 296.50p 53319972
14/01/2014 287.60p 293.15p 286.15p 291.75p 39872296
13/01/2014 286.50p 294.25p 286.50p 291.70p 57764264
10/01/2014 286.00p 287.14p 282.20p 283.60p 66050184
09/01/2014 283.90p 289.71p 282.48p 284.40p 57522092
08/01/2014 282.35p 285.90p 280.95p 283.70p 45068536
07/01/2014 276.95p 282.78p 275.00p 280.95p 44374624
06/01/2014 271.55p 278.67p 271.20p 277.50p 47008836
03/01/2014 271.25p 273.91p 270.40p 272.85p 23678964
02/01/2014 273.00p 274.65p 268.35p 271.05p 30563664
31/12/2013 271.55p 274.30p 271.05p 271.95p 12174455
30/12/2013 272.50p 273.86p 269.55p 271.10p 22562120
27/12/2013 268.90p 271.12p 268.02p 269.70p 25768648
24/12/2013 268.55p 268.55p 262.92p 265.45p 8077836
23/12/2013 259.35p 265.07p 259.35p 264.35p 25895972
20/12/2013 257.60p 261.21p 256.80p 259.70p 77354232
19/12/2013 255.60p 260.10p 252.05p 257.45p 38831292
18/12/2013 252.95p 254.20p 251.30p 252.05p 32504370
17/12/2013 254.35p 255.05p 251.20p 251.30p 42945712
16/12/2013 250.30p 258.36p 250.20p 255.05p 38768696
13/12/2013 254.95p 256.85p 250.98p 251.45p 36189420
12/12/2013 258.50p 260.77p 252.55p 253.95p 55752212
11/12/2013 262.65p 264.23p 259.30p 259.75p 37503884
10/12/2013 264.70p 267.48p 263.15p 263.75p 27670602
09/12/2013 267.55p 268.60p 262.35p 265.85p 23582366
06/12/2013 263.80p 267.30p 261.15p 265.65p 26695912
05/12/2013 263.65p 266.99p 260.55p 262.35p 31663868
04/12/2013 266.90p 267.55p 258.85p 262.80p 40538800
03/12/2013 269.35p 270.25p 265.75p 266.20p 44924688
02/12/2013 272.85p 274.60p 269.70p 270.25p 40177788
29/11/2013 266.15p 274.86p 265.60p 271.70p 78795664
28/11/2013 263.00p 269.00p 262.50p 265.60p 45885432
27/11/2013 260.50p 263.70p 260.25p 262.50p 32665040
26/11/2013 259.30p 262.90p 258.86p 260.80p 37886824
25/11/2013 258.00p 260.63p 256.95p 259.10p 36314264
22/11/2013 258.10p 260.67p 255.90p 256.95p 29258940
21/11/2013 252.55p 258.00p 251.05p 257.10p 40297020
20/11/2013 251.00p 254.60p 250.00p 252.60p 31311012
19/11/2013 249.60p 251.81p 249.08p 250.80p 26437648
18/11/2013 249.40p 252.61p 248.65p 251.40p 25979044
15/11/2013 250.90p 252.75p 248.55p 249.45p 36010820
14/11/2013 252.95p 254.41p 248.48p 250.00p 35878932
13/11/2013 255.50p 255.50p 247.85p 249.50p 58550956
12/11/2013 257.05p 258.65p 254.00p 256.80p 25567054
11/11/2013 256.90p 259.40p 254.90p 257.65p 27637732
08/11/2013 251.05p 256.35p 250.10p 255.30p 42434240
07/11/2013 255.45p 258.85p 251.40p 252.70p 40284544
06/11/2013 250.20p 257.35p 249.00p 254.65p 61539292
05/11/2013 255.50p 260.71p 246.65p 249.00p 82628736
04/11/2013 257.60p 259.85p 254.75p 255.15p 77309912
01/11/2013 263.10p 266.16p 254.55p 256.30p 96974408
31/10/2013 267.65p 272.00p 261.60p 263.60p 74091216
30/10/2013 272.00p 276.90p 268.05p 268.45p 87783664
29/10/2013 260.00p 267.83p 258.05p 266.05p 43584268
28/10/2013 269.25p 271.00p 260.95p 263.25p 57928968
25/10/2013 266.05p 271.79p 265.15p 267.90p 46512400
24/10/2013 269.00p 271.27p 265.60p 266.45p 47627204
23/10/2013 274.10p 274.50p 266.40p 268.20p 73910032
22/10/2013 274.40p 276.95p 272.24p 272.60p 39351572
21/10/2013 277.05p 277.85p 272.15p 274.75p 35644952
18/10/2013 279.05p 280.34p 272.20p 277.85p 83263408
17/10/2013 281.40p 283.65p 275.04p 278.30p 72355952
16/10/2013 278.50p 285.58p 277.86p 283.65p 44675088
15/10/2013 279.65p 281.79p 277.86p 279.85p 37613464
14/10/2013 276.60p 279.99p 274.50p 276.85p 35877112
11/10/2013 276.95p 280.20p 273.70p 278.00p 44926068
10/10/2013 269.45p 275.05p 267.85p 274.50p 44409500
09/10/2013 266.85p 272.00p 265.59p 267.80p 36150668
08/10/2013 271.70p 274.10p 267.70p 268.20p 40668860
07/10/2013 272.00p 273.57p 267.30p 272.55p 38577456
04/10/2013 271.60p 274.25p 269.85p 271.35p 74250480
03/10/2013 272.00p 275.50p 271.45p 273.00p 35414296
02/10/2013 271.00p 274.55p 268.70p 272.55p 44482264
01/10/2013 266.95p 271.70p 265.60p 269.80p 53692664
30/09/2013 262.10p 266.00p 261.25p 265.50p 55982444
27/09/2013 268.35p 269.75p 263.95p 265.80p 86724600
26/09/2013 274.00p 274.20p 265.00p 269.20p 76510816
25/09/2013 271.80p 277.50p 270.35p 273.00p 87367368
24/09/2013 265.90p 273.50p 265.70p 271.45p 83527832
23/09/2013 271.80p 271.95p 265.00p 266.35p 106046592
20/09/2013 277.85p 278.30p 272.70p 273.45p 92352712
19/09/2013 282.20p 282.20p 277.50p 278.30p 76819192
18/09/2013 284.00p 299.00p 275.35p 277.20p 78583968
17/09/2013 281.93p 282.20p 273.01p 276.20p 74878128
16/09/2013 282.67p 286.27p 278.00p 282.11p 57935364
13/09/2013 281.28p 282.57p 277.77p 278.60p 38172008
12/09/2013 282.71p 285.44p 281.97p 282.57p 30754732
11/09/2013 282.02p 284.88p 280.64p 283.08p 33387928
10/09/2013 279.89p 284.70p 276.71p 282.44p 50147312
09/09/2013 274.54p 277.96p 274.04p 276.71p 27775702
06/09/2013 273.71p 278.05p 270.57p 274.35p 36077268
05/09/2013 266.96p 275.23p 266.96p 273.43p 51619632
04/09/2013 264.70p 268.72p 261.47p 267.47p 39891648
03/09/2013 265.02p 266.59p 261.28p 263.36p 18749188
02/09/2013 264.19p 267.38p 261.74p 263.91p 21430190
30/08/2013 263.50p 264.93p 259.66p 261.74p 26927342
29/08/2013 264.05p 264.84p 260.13p 262.94p 21061054
28/08/2013 258.09p 264.38p 256.11p 262.85p 39864456
27/08/2013 264.24p 265.86p 257.45p 259.30p 43629672
23/08/2013 262.53p 268.44p 260.50p 264.98p 29052762
22/08/2013 261.24p 265.07p 260.77p 262.99p 22420164
21/08/2013 264.65p 270.01p 260.50p 261.42p 28614646
20/08/2013 263.87p 266.69p 261.19p 264.88p 26510924
19/08/2013 266.59p 268.35p 265.85p 266.69p 27869862
16/08/2013 261.65p 267.26p 261.00p 266.08p 37572176
15/08/2013 263.36p 265.53p 261.07p 262.62p 25407738
14/08/2013 263.22p 264.56p 261.88p 263.68p 35952884
13/08/2013 263.78p 264.24p 260.36p 262.02p 29403092
12/08/2013 266.04p 267.39p 262.04p 263.27p 20859362
09/08/2013 265.30p 266.82p 261.42p 265.21p 23052026
08/08/2013 261.84p 265.44p 259.66p 265.07p 28268780
07/08/2013 261.65p 263.11p 259.71p 260.63p 37912976
06/08/2013 264.10p 264.65p 259.16p 262.81p 31920062
05/08/2013 264.33p 266.27p 260.50p 263.73p 27781620
02/08/2013 269.13p 269.64p 261.42p 263.68p 46707720
01/08/2013 267.10p 269.77p 265.85p 268.90p 62646928
31/07/2013 268.76p 270.39p 262.89p 265.95p 71596688
30/07/2013 268.81p 275.94p 261.97p 269.09p 128883224
29/07/2013 294.63p 295.37p 280.43p 285.48p 74227096
26/07/2013 299.62p 300.26p 294.03p 295.74p 23520918
25/07/2013 296.71p 299.57p 292.72p 297.91p 29298172
24/07/2013 297.54p 299.48p 293.57p 296.11p 34377704
23/07/2013 299.76p 302.53p 297.22p 297.22p 32151078
22/07/2013 296.11p 301.09p 295.36p 299.29p 36599472
19/07/2013 291.72p 297.86p 290.36p 295.60p 43873644
18/07/2013 285.90p 295.64p 284.84p 292.87p 47545384
17/07/2013 284.70p 289.18p 281.40p 286.04p 45733656
16/07/2013 286.41p 289.41p 284.44p 284.65p 37995804
15/07/2013 284.61p 287.38p 283.95p 286.13p 36896860
12/07/2013 279.94p 283.36p 277.07p 282.80p 47286232
11/07/2013 282.67p 284.66p 278.56p 279.80p 37197060
10/07/2013 277.31p 284.05p 277.08p 279.02p 27992844
09/07/2013 277.12p 282.07p 275.83p 279.29p 43668764
08/07/2013 271.03p 278.51p 269.27p 275.83p 35405356
05/07/2013 272.09p 277.82p 267.89p 269.27p 46230744
04/07/2013 262.16p 272.55p 261.28p 270.38p 50207700
03/07/2013 256.85p 259.62p 249.18p 259.34p 54043368
02/07/2013 264.19p 264.47p 258.65p 261.42p 40109064
01/07/2013 261.37p 265.12p 251.35p 262.81p 70933712
28/06/2013 265.62p 268.58p 255.97p 257.22p 63010732
27/06/2013 266.82p 269.73p 261.93p 264.42p 38277048
26/06/2013 261.74p 269.20p 260.13p 266.82p 50385544
25/06/2013 261.33p 263.39p 257.77p 261.51p 32773748
24/06/2013 258.74p 263.71p 254.95p 257.77p 46192808
21/06/2013 264.51p 270.19p 260.07p 260.13p 72764776
20/06/2013 272.51p 278.51p 263.73p 266.13p 85389512
19/06/2013 278.51p 281.46p 275.79p 278.51p 48355260
18/06/2013 273.38p 281.81p 272.27p 277.40p 35747820
17/06/2013 276.34p 277.00p 269.32p 274.03p 32020426
14/06/2013 277.03p 278.32p 273.66p 275.00p 35738084
13/06/2013 267.89p 275.40p 265.35p 273.94p 49044664
12/06/2013 279.20p 282.46p 271.21p 273.24p 49768212
11/06/2013 284.01p 285.25p 276.06p 281.33p 45883108
10/06/2013 284.51p 289.22p 283.13p 285.11p 42934996
07/06/2013 280.45p 285.67p 278.69p 284.33p 57665840
06/06/2013 288.21p 292.18p 279.94p 280.17p 81727624
05/06/2013 293.15p 300.22p 290.93p 292.18p 37780972
04/06/2013 297.35p 300.08p 292.92p 295.92p 24657758
03/06/2013 294.49p 297.14p 291.63p 292.92p 37096888
31/05/2013 298.79p 299.89p 293.24p 296.01p 67636160
30/05/2013 294.35p 301.60p 293.29p 297.95p 29578360
29/05/2013 298.74p 300.31p 294.72p 295.60p 32664958
28/05/2013 296.29p 305.01p 292.83p 300.31p 41224672
24/05/2013 299.71p 300.63p 292.09p 292.83p 30880018
23/05/2013 295.69p 299.32p 293.29p 296.94p 59429036
22/05/2013 300.22p 312.41p 298.42p 308.39p 66510564
21/05/2013 299.80p 301.23p 295.63p 298.65p 41289644
20/05/2013 301.83p 305.48p 298.28p 301.33p 39023288
17/05/2013 295.55p 304.84p 294.67p 301.88p 55250704
16/05/2013 294.17p 299.76p 293.61p 295.97p 41459020
15/05/2013 290.52p 296.48p 281.74p 294.35p 46643204
14/05/2013 290.06p 290.10p 284.98p 290.10p 32105052
13/05/2013 290.06p 290.47p 284.65p 288.72p 31681420
10/05/2013 287.28p 291.53p 286.08p 290.43p 58267692
09/05/2013 286.36p 290.53p 284.28p 286.36p 40883620
08/05/2013 282.94p 287.75p 282.39p 285.25p 38748944
07/05/2013 280.26p 290.06p 276.29p 283.96p 90349272
03/05/2013 267.10p 276.15p 266.00p 273.52p 69387256

*Close Price adjusted for both dividends and splits