Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/10/2022 143.46p 146.12p 141.26p 145.08p 51676752
30/09/2022 144.04p 147.62p 141.68p 144.30p 74923192
29/09/2022 150.26p 150.54p 142.72p 144.66p 63768216
28/09/2022 153.50p 154.34p 146.50p 151.08p 83425384
27/09/2022 161.02p 162.24p 155.52p 155.84p 53821852
26/09/2022 160.50p 161.98p 156.68p 160.82p 52779024
23/09/2022 165.38p 167.42p 160.62p 161.86p 50809880
22/09/2022 165.12p 170.71p 164.72p 166.26p 63579860
21/09/2022 169.12p 172.42p 165.02p 167.80p 59777492
20/09/2022 171.14p 174.38p 170.30p 170.92p 41473992
16/09/2022 171.72p 173.44p 170.60p 171.14p 114722040
15/09/2022 169.70p 172.64p 169.64p 172.24p 41486488
14/09/2022 170.42p 172.76p 169.08p 169.90p 41397648
13/09/2022 174.32p 175.82p 171.60p 171.94p 43641732
12/09/2022 168.50p 175.26p 167.64p 173.96p 48867836
09/09/2022 166.00p 170.00p 165.34p 168.84p 41323716
08/09/2022 164.28p 167.30p 162.86p 166.26p 43894344
07/09/2022 166.02p 166.70p 163.60p 164.10p 46016052
06/09/2022 167.38p 171.65p 166.58p 167.88p 37122096
05/09/2022 163.96p 167.12p 163.80p 166.50p 26091076
02/09/2022 161.96p 169.45p 161.44p 168.64p 51124548
01/09/2022 163.86p 164.06p 160.46p 161.40p 34213400
31/08/2022 165.66p 166.96p 164.14p 164.50p 50674972
30/08/2022 161.72p 168.08p 161.24p 164.70p 48682152
29/08/2022 165.40p 166.70p 162.04p 162.10p 30087889
26/08/2022 165.40p 166.70p 162.04p 162.10p 30087888
25/08/2022 164.00p 165.16p 163.08p 164.16p 26840444
24/08/2022 162.80p 163.98p 160.64p 162.62p 31640958
23/08/2022 162.30p 165.14p 162.17p 163.60p 30033592
22/08/2022 164.00p 164.79p 161.78p 163.08p 35913736
19/08/2022 168.04p 169.22p 164.91p 165.28p 52677840
18/08/2022 168.60p 169.46p 167.46p 168.50p 25180628
17/08/2022 171.34p 173.36p 168.54p 168.68p 20611416
16/08/2022 172.06p 172.20p 169.88p 170.50p 26587052
15/08/2022 172.22p 172.30p 170.72p 171.56p 42931336
12/08/2022 169.90p 172.92p 169.10p 171.60p 50764796
11/08/2022 169.02p 170.14p 167.50p 168.98p 47084520
10/08/2022 166.00p 170.10p 165.42p 169.76p 81857632
09/08/2022 165.14p 167.70p 164.64p 165.86p 46923152
08/08/2022 165.50p 166.92p 164.74p 166.00p 56661408
05/08/2022 161.90p 165.43p 161.02p 164.00p 42866224
04/08/2022 163.12p 165.70p 161.12p 162.48p 63022512
03/08/2022 158.90p 163.68p 158.78p 163.32p 39870228
02/08/2022 159.24p 161.52p 158.62p 160.02p 52939304
01/08/2022 160.00p 162.08p 157.85p 159.80p 58907392
29/07/2022 153.40p 157.98p 152.54p 157.18p 71676280
28/07/2022 156.10p 157.56p 149.30p 150.34p 87354496
27/07/2022 157.46p 159.21p 155.70p 157.66p 92708592
26/07/2022 160.62p 161.12p 156.74p 156.88p 49393544
25/07/2022 156.88p 161.89p 156.22p 160.72p 54295216
22/07/2022 158.50p 159.87p 156.76p 157.84p 54417576
21/07/2022 157.86p 160.78p 156.72p 158.96p 77195376
20/07/2022 158.54p 159.72p 155.90p 157.64p 62228244
19/07/2022 153.06p 159.60p 153.06p 158.22p 38223032
18/07/2022 155.44p 156.34p 151.46p 154.22p 43460032
15/07/2022 145.60p 151.52p 145.16p 150.30p 52321096
14/07/2022 148.72p 151.14p 145.18p 145.54p 70675336
13/07/2022 150.36p 151.80p 148.02p 149.22p 42211412
12/07/2022 149.64p 152.22p 146.94p 152.14p 41889212
11/07/2022 149.86p 152.40p 149.52p 151.00p 27651488
08/07/2022 151.20p 153.32p 149.16p 151.96p 42450300
07/07/2022 149.06p 152.50p 149.00p 151.02p 53299660
06/07/2022 148.84p 150.62p 145.98p 146.86p 56642884
05/07/2022 156.50p 157.04p 147.18p 147.48p 63685372
04/07/2022 154.02p 157.04p 153.92p 155.52p 27787744
01/07/2022 151.86p 156.72p 151.64p 153.20p 38549988
30/06/2022 154.40p 154.92p 150.12p 153.12p 48705264
29/06/2022 157.88p 159.58p 156.76p 156.76p 47608040
28/06/2022 159.74p 162.64p 159.50p 160.02p 94435472
27/06/2022 158.58p 161.28p 157.34p 158.64p 46169336
24/06/2022 155.08p 159.60p 152.96p 158.94p 54635520
23/06/2022 159.36p 160.42p 154.04p 154.08p 42106544
22/06/2022 157.66p 162.81p 157.66p 161.34p 43061308
21/06/2022 160.50p 162.54p 158.66p 160.42p 39569280
20/06/2022 156.86p 161.25p 156.02p 160.12p 27424688
17/06/2022 155.08p 159.02p 153.76p 155.92p 62345612
16/06/2022 160.22p 160.30p 153.46p 153.64p 55686152
15/06/2022 157.84p 163.41p 157.16p 160.76p 47402456
14/06/2022 157.66p 159.34p 154.26p 156.76p 62375944
13/06/2022 158.02p 159.21p 155.16p 156.08p 58645520
10/06/2022 164.92p 165.76p 159.48p 159.80p 52219104
09/06/2022 167.22p 169.64p 165.42p 165.92p 40090228
08/06/2022 168.54p 169.66p 167.38p 168.56p 41444432
07/06/2022 169.18p 170.88p 167.62p 169.00p 44473708
06/06/2022 168.34p 172.70p 168.08p 171.36p 35777504
01/06/2022 171.18p 172.10p 167.48p 167.80p 37195364
31/05/2022 170.14p 171.62p 168.92p 169.06p 67727744
27/05/2022 167.38p 171.08p 166.43p 170.38p 51626456
26/05/2022 163.82p 168.76p 163.32p 167.68p 50814912
25/05/2022 164.54p 164.78p 162.02p 163.88p 107567104
24/05/2022 157.44p 164.35p 157.21p 162.78p 73869440
23/05/2022 155.24p 157.74p 153.41p 157.74p 70452072
20/05/2022 155.66p 157.08p 152.72p 152.72p 55951160
19/05/2022 155.28p 155.68p 151.20p 153.28p 30237812
18/05/2022 157.02p 157.22p 154.32p 155.20p 30309886
17/05/2022 152.38p 157.08p 152.18p 155.86p 48257624
16/05/2022 150.60p 152.98p 148.94p 151.70p 47780620
13/05/2022 147.56p 150.54p 147.00p 150.36p 39800920
12/05/2022 142.66p 147.20p 142.20p 145.94p 40093496
11/05/2022 144.50p 148.26p 143.72p 147.30p 120691872
10/05/2022 149.20p 149.26p 143.64p 143.64p 36173716
09/05/2022 147.40p 148.48p 145.78p 145.98p 33558032
06/05/2022 150.22p 150.48p 147.28p 148.64p 50796704
05/05/2022 153.98p 154.44p 149.52p 149.82p 75673512
04/05/2022 153.10p 153.53p 150.06p 150.56p 43795172
03/05/2022 149.60p 152.58p 148.86p 151.00p 117272568
29/04/2022 149.46p 149.46p 147.32p 148.20p 72890776
28/04/2022 144.88p 148.32p 142.34p 146.30p 59673556
27/04/2022 145.14p 145.26p 140.96p 141.92p 110783264
26/04/2022 147.50p 148.12p 142.76p 142.98p 43501424
25/04/2022 144.42p 146.70p 143.14p 144.18p 41060176
22/04/2022 148.04p 150.32p 146.30p 146.70p 78586784
21/04/2022 148.88p 150.97p 147.96p 150.06p 52832000
20/04/2022 146.98p 150.06p 145.80p 148.88p 71862384
19/04/2022 146.10p 147.08p 144.23p 145.70p 35988304
18/04/2022 143.60p 146.28p 142.66p 145.86p 43065745
15/04/2022 143.60p 146.28p 142.66p 145.86p 43065745
14/04/2022 143.60p 146.28p 142.66p 145.86p 43065744
13/04/2022 142.44p 144.26p 141.82p 144.26p 38096040
12/04/2022 144.16p 146.16p 142.40p 143.26p 38266608
11/04/2022 145.42p 147.27p 144.26p 144.94p 47769664
08/04/2022 143.40p 144.96p 142.53p 144.60p 49762840
07/04/2022 143.44p 145.17p 140.06p 140.58p 81414808
06/04/2022 146.92p 148.16p 141.53p 143.34p 60600028
05/04/2022 145.80p 148.40p 145.42p 147.00p 143719312
04/04/2022 149.56p 150.04p 142.56p 146.30p 70415912
01/04/2022 150.00p 151.76p 146.44p 147.04p 50147200
31/03/2022 151.00p 152.66p 147.48p 148.30p 111799432
30/03/2022 153.86p 154.70p 151.40p 151.44p 88924968
29/03/2022 151.30p 157.40p 150.70p 156.44p 156939792
28/03/2022 164.02p 166.64p 159.77p 160.48p 55091484
25/03/2022 168.86p 168.87p 166.32p 167.30p 27365014
24/03/2022 170.08p 170.75p 167.49p 168.34p 28447782
23/03/2022 173.60p 174.20p 170.00p 170.00p 22925116
22/03/2022 170.20p 173.52p 169.84p 172.86p 51938832
21/03/2022 171.08p 172.18p 168.50p 168.50p 40263876
18/03/2022 172.36p 172.80p 169.54p 170.58p 99540448
17/03/2022 177.08p 178.02p 169.90p 171.72p 73587968
16/03/2022 172.04p 175.61p 170.18p 175.16p 45256492
15/03/2022 167.94p 170.24p 165.31p 168.16p 43228524
14/03/2022 164.56p 170.80p 163.22p 170.00p 45969912
11/03/2022 159.04p 165.64p 157.66p 161.10p 57925672
10/03/2022 162.70p 164.41p 156.50p 157.78p 43375444
09/03/2022 159.22p 161.89p 155.72p 161.80p 59866500
08/03/2022 147.86p 157.94p 2.05p 152.26p 92181768
07/03/2022 150.00p 155.12p 142.04p 151.62p 76985136
04/03/2022 166.00p 168.16p 156.78p 156.80p 73988504
03/03/2022 174.50p 174.91p 168.28p 168.94p 74872784
02/03/2022 170.22p 178.56p 170.10p 176.96p 72692024
01/03/2022 180.48p 185.18p 173.04p 173.22p 95769648
28/02/2022 181.16p 183.88p 179.02p 182.88p 93354160
25/02/2022 184.28p 190.28p 179.75p 188.90p 76614656
24/02/2022 182.80p 191.07p 178.24p 179.40p 81965088
23/02/2022 193.00p 202.35p 191.74p 195.98p 79475256
22/02/2022 186.60p 192.08p 185.10p 190.16p 68979344
21/02/2022 192.56p 195.14p 190.04p 191.44p 37323744
18/02/2022 191.40p 193.14p 189.66p 191.16p 37656220
17/02/2022 194.56p 195.96p 190.94p 192.64p 27045198
16/02/2022 198.54p 199.30p 194.34p 196.00p 57883624
15/02/2022 193.18p 199.90p 192.58p 198.46p 34382280
14/02/2022 199.12p 199.91p 193.68p 195.56p 58778304
11/02/2022 205.45p 207.05p 201.75p 206.10p 41914144
10/02/2022 207.80p 209.17p 205.80p 208.65p 25080504
09/02/2022 207.45p 209.00p 203.80p 208.00p 29682988
08/02/2022 205.40p 207.40p 204.35p 206.20p 24559872
07/02/2022 204.05p 205.20p 200.80p 205.00p 36491532
04/02/2022 206.25p 207.70p 197.54p 200.60p 46756232
03/02/2022 203.80p 209.45p 200.90p 204.45p 52098876
02/02/2022 203.35p 206.12p 201.00p 203.05p 24483144
01/02/2022 200.10p 201.15p 198.50p 201.10p 33948660
31/01/2022 198.72p 199.46p 195.60p 197.22p 26803132
28/01/2022 199.88p 205.95p 195.06p 196.88p 70965016
27/01/2022 200.85p 207.80p 200.40p 203.55p 27280464
26/01/2022 199.16p 205.26p 198.76p 202.20p 41974072
25/01/2022 192.18p 197.42p 192.18p 196.70p 34629864
24/01/2022 197.60p 198.48p 189.16p 190.36p 55108928
21/01/2022 202.00p 203.45p 198.06p 199.24p 37357092
20/01/2022 206.15p 207.80p 202.95p 205.55p 35717848
19/01/2022 209.50p 213.34p 206.35p 206.95p 63300608
18/01/2022 214.70p 215.60p 209.80p 209.80p 59187012
17/01/2022 218.25p 219.10p 214.15p 214.80p 23943672
14/01/2022 217.30p 219.60p 213.47p 215.50p 44783664
13/01/2022 211.50p 217.20p 211.30p 217.10p 51814496
12/01/2022 209.30p 212.20p 209.00p 211.80p 42547112
10/01/2022 206.45p 209.80p 205.05p 207.90p 38359486
07/01/2022 201.00p 205.25p 200.15p 205.25p 40054632
06/01/2022 196.28p 201.05p 195.22p 200.45p 28796558
05/01/2022 196.70p 199.20p 196.34p 197.92p 25724078
04/01/2022 192.94p 197.50p 190.30p 196.66p 39761816
03/01/2022 187.98p 188.54p 186.32p 187.00p 7959984
31/12/2021 187.98p 188.54p 186.32p 187.00p 7959984
30/12/2021 187.86p 189.36p 187.74p 188.06p 8595983
29/12/2021 190.00p 190.30p 187.66p 188.50p 17207212
28/12/2021 187.90p 188.40p 186.24p 187.44p 4997650
27/12/2021 187.90p 188.40p 186.24p 187.44p 4997650
24/12/2021 187.90p 188.40p 186.24p 187.44p 4997650
23/12/2021 187.36p 188.28p 186.98p 187.40p 24895436
22/12/2021 184.24p 186.82p 184.18p 185.84p 29676672
21/12/2021 181.12p 184.26p 180.72p 184.26p 26766524
20/12/2021 176.88p 180.50p 176.88p 178.60p 35836248

*Close Price adjusted for both dividends and splits