Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
17/12/2021 181.28p 183.20p 179.09p 180.84p 63117348
16/12/2021 178.70p 186.40p 177.86p 182.14p 44635708
15/12/2021 179.94p 180.88p 176.33p 176.48p 30248616
14/12/2021 179.60p 181.80p 179.38p 180.08p 34232240
13/12/2021 182.94p 183.58p 177.80p 178.14p 28370088
10/12/2021 182.20p 184.92p 182.00p 182.50p 30280162
09/12/2021 185.60p 187.62p 182.36p 182.84p 29140884
08/12/2021 186.72p 187.64p 183.24p 185.90p 71262320
07/12/2021 185.76p 187.86p 185.20p 186.72p 46356456
06/12/2021 187.00p 189.00p 186.14p 187.06p 29562594
03/12/2021 188.86p 189.80p 184.84p 186.66p 17645838
02/12/2021 186.30p 187.94p 184.56p 187.24p 29519232
01/12/2021 185.72p 190.06p 185.60p 189.68p 40021360
30/11/2021 181.30p 186.55p 180.50p 184.22p 62389800
29/11/2021 184.40p 187.32p 183.28p 183.28p 37357608
26/11/2021 187.38p 189.14p 181.66p 181.66p 62353300
25/11/2021 194.06p 195.88p 192.86p 195.50p 18492926
24/11/2021 193.00p 195.60p 192.44p 193.36p 43446552
23/11/2021 192.82p 195.72p 191.86p 193.78p 32662718
22/11/2021 191.54p 195.32p 191.22p 194.74p 24933790
19/11/2021 196.08p 196.96p 189.12p 190.96p 43085172
18/11/2021 195.90p 197.14p 194.66p 195.34p 21872526
17/11/2021 196.30p 197.74p 195.60p 195.70p 58699840
16/11/2021 197.24p 197.50p 194.70p 195.78p 21221372
15/11/2021 193.38p 197.66p 193.00p 196.00p 24498608
12/11/2021 196.60p 197.02p 194.52p 195.30p 23782570
11/11/2021 193.42p 197.30p 193.16p 196.60p 28835862
10/11/2021 191.12p 194.00p 190.39p 192.76p 50359460
09/11/2021 191.00p 192.98p 189.77p 190.00p 56418080
08/11/2021 192.20p 194.52p 190.20p 192.44p 38199176
05/11/2021 191.70p 194.61p 191.32p 192.38p 35331128
04/11/2021 200.95p 201.04p 191.24p 191.50p 50854048
03/11/2021 199.36p 200.17p 197.48p 199.52p 28765060
02/11/2021 200.45p 200.95p 195.49p 198.46p 38071872
01/11/2021 194.86p 200.95p 194.72p 200.85p 59793872
29/10/2021 198.48p 203.00p 197.03p 202.25p 36583396
28/10/2021 200.05p 202.40p 196.94p 199.28p 29013864
27/10/2021 201.70p 202.50p 198.88p 199.46p 28705036
26/10/2021 200.45p 203.43p 199.86p 202.80p 27536924
25/10/2021 199.98p 203.89p 199.14p 200.60p 56659280
22/10/2021 197.62p 201.10p 196.66p 198.86p 29484264
21/10/2021 199.98p 200.00p 196.00p 196.90p 33289068
20/10/2021 199.98p 200.35p 196.02p 198.44p 28003876
19/10/2021 199.42p 200.28p 198.63p 199.52p 22653820
18/10/2021 198.10p 200.30p 197.36p 199.46p 29561776
15/10/2021 195.50p 198.86p 195.30p 197.82p 41180064
14/10/2021 195.00p 196.43p 194.07p 194.40p 39486424
13/10/2021 196.78p 198.06p 191.40p 192.92p 47840860
12/10/2021 195.46p 197.88p 193.12p 197.46p 20137296
11/10/2021 195.44p 198.62p 194.54p 197.68p 29526006
08/10/2021 193.92p 195.76p 193.38p 195.16p 31600880
07/10/2021 194.70p 195.10p 191.88p 193.74p 40337504
06/10/2021 194.46p 194.78p 190.66p 191.90p 36810524
05/10/2021 187.76p 194.94p 187.17p 194.60p 42278040
04/10/2021 188.04p 190.72p 185.42p 187.28p 23844992
01/10/2021 186.76p 188.46p 184.56p 187.88p 32469244
30/09/2021 189.00p 191.38p 188.44p 189.60p 50177852
29/09/2021 186.00p 188.60p 185.76p 187.78p 26758108
28/09/2021 187.60p 188.50p 185.54p 186.32p 33861392
27/09/2021 184.96p 188.24p 184.62p 187.78p 43314516
24/09/2021 182.56p 185.40p 181.70p 183.74p 29640986
23/09/2021 182.86p 184.74p 181.84p 183.96p 39081944
22/09/2021 176.36p 181.66p 176.36p 181.22p 26769420
21/09/2021 176.48p 178.26p 174.26p 175.02p 39026656
20/09/2021 179.00p 179.72p 174.60p 174.92p 47325068
17/09/2021 183.00p 184.90p 181.20p 182.72p 65107672
16/09/2021 180.00p 183.60p 179.85p 182.70p 28513292
15/09/2021 180.26p 182.50p 179.14p 179.86p 48034656
14/09/2021 183.16p 184.30p 180.60p 180.94p 27780578
13/09/2021 181.74p 184.70p 181.30p 184.10p 25600928
10/09/2021 183.34p 183.72p 179.94p 180.26p 30642946
09/09/2021 179.38p 183.37p 178.30p 181.74p 35520572
08/09/2021 183.62p 184.24p 181.40p 182.42p 40540016
07/09/2021 184.58p 186.50p 183.98p 185.38p 18800006
06/09/2021 185.16p 186.82p 184.48p 185.60p 11720147
03/09/2021 185.48p 186.86p 184.32p 184.70p 23979012
02/09/2021 183.40p 185.76p 183.10p 185.48p 22421268
01/09/2021 185.82p 186.78p 183.34p 183.98p 25585920
31/08/2021 183.00p 185.64p 179.34p 184.90p 58095212
30/08/2021 183.90p 185.80p 183.38p 185.80p 29615217
27/08/2021 183.90p 185.80p 183.38p 185.80p 29615216
26/08/2021 183.68p 186.03p 183.20p 184.54p 38512196
25/08/2021 182.40p 185.53p 180.86p 185.14p 24762384
24/08/2021 182.14p 182.14p 179.04p 181.82p 23693690
23/08/2021 181.68p 183.10p 179.52p 180.60p 18432136
20/08/2021 179.20p 180.12p 176.92p 179.32p 27235904
19/08/2021 178.82p 181.30p 177.84p 178.90p 30428136
18/08/2021 182.00p 182.90p 179.14p 182.40p 176080736
17/08/2021 181.98p 183.60p 180.36p 182.22p 42415072
16/08/2021 183.00p 184.80p 180.64p 182.92p 28905804
13/08/2021 184.56p 186.16p 184.50p 185.10p 22258356
12/08/2021 184.50p 186.36p 183.55p 184.26p 25121076
11/08/2021 185.70p 187.20p 184.15p 186.50p 21465576
10/08/2021 184.96p 185.80p 183.54p 185.38p 23845628
09/08/2021 183.20p 184.82p 182.14p 184.38p 24973316
06/08/2021 179.38p 183.40p 178.94p 182.66p 36938928
05/08/2021 177.14p 179.84p 176.36p 179.72p 29104982
04/08/2021 178.12p 179.20p 176.40p 178.84p 32453300
03/08/2021 176.50p 178.52p 174.42p 176.36p 25950394
02/08/2021 176.86p 179.22p 175.46p 175.90p 29748506
30/07/2021 175.42p 177.30p 174.14p 174.50p 26478870
29/07/2021 174.14p 177.74p 174.14p 176.22p 31796164
28/07/2021 175.36p 178.64p 172.48p 172.76p 52970668
27/07/2021 169.36p 170.14p 166.48p 169.38p 21051000
26/07/2021 165.20p 169.94p 163.20p 169.44p 22030076
23/07/2021 166.52p 168.56p 165.52p 167.12p 18528832
22/07/2021 168.42p 170.30p 164.84p 165.32p 25383192
21/07/2021 161.60p 167.88p 161.22p 167.20p 26747474
20/07/2021 160.40p 162.98p 157.16p 161.66p 38914720
19/07/2021 162.84p 164.04p 156.91p 159.32p 42259048
16/07/2021 170.50p 170.82p 164.24p 165.42p 35095360
15/07/2021 171.26p 171.26p 168.14p 169.12p 26361800
14/07/2021 169.54p 173.62p 169.02p 170.70p 38510644
13/07/2021 175.32p 176.55p 169.80p 170.00p 30348568
12/07/2021 173.06p 173.52p 168.56p 172.72p 26007526
09/07/2021 168.60p 217.63p 167.50p 173.36p 38077964
08/07/2021 170.88p 170.88p 165.22p 167.64p 41906632
07/07/2021 171.52p 173.93p 170.42p 172.50p 28644760
06/07/2021 177.86p 178.08p 170.40p 171.52p 40786940
05/07/2021 172.58p 178.29p 172.32p 177.70p 22490880
02/07/2021 176.34p 177.18p 172.10p 172.36p 21593132
01/07/2021 172.94p 176.20p 172.94p 175.30p 34387888
30/06/2021 173.68p 174.56p 169.32p 171.12p 30430610
29/06/2021 172.18p 177.00p 171.82p 173.20p 24846086
28/06/2021 174.84p 175.14p 171.52p 171.52p 20466216
25/06/2021 176.04p 176.62p 173.50p 174.84p 18428062
24/06/2021 173.20p 175.18p 172.38p 174.40p 23211496
23/06/2021 172.58p 174.40p 172.57p 172.80p 19639918
22/06/2021 173.84p 174.28p 171.42p 172.54p 22852212
21/06/2021 169.94p 173.46p 167.97p 172.94p 38188160
18/06/2021 177.10p 177.78p 171.73p 171.86p 97461880
17/06/2021 178.30p 181.90p 176.82p 178.82p 45012968
16/06/2021 179.86p 181.70p 175.38p 177.12p 28903476
15/06/2021 179.44p 179.50p 177.08p 179.22p 38634936
14/06/2021 181.60p 182.48p 179.16p 179.40p 21500836
11/06/2021 178.74p 181.00p 178.44p 180.40p 21597492
10/06/2021 180.84p 182.04p 178.94p 179.06p 30625280
09/06/2021 184.52p 184.76p 179.74p 180.50p 31507748
08/06/2021 186.26p 188.18p 184.40p 185.16p 40915208
07/06/2021 184.54p 188.03p 184.02p 186.98p 31012844
04/06/2021 185.90p 186.34p 183.54p 183.96p 17163336
03/06/2021 187.26p 187.26p 184.02p 186.34p 20930026
02/06/2021 186.16p 186.60p 184.20p 186.44p 24426868
01/06/2021 185.00p 186.80p 184.10p 185.58p 27994784
31/05/2021 185.00p 185.30p 182.70p 183.10p 33323799
28/05/2021 185.00p 185.30p 182.70p 183.10p 33323800
27/05/2021 178.74p 184.12p 178.56p 183.70p 60057036
26/05/2021 178.84p 179.57p 175.12p 179.26p 39989792
25/05/2021 180.32p 181.62p 178.94p 179.64p 26064226
24/05/2021 180.10p 180.98p 178.16p 179.68p 18554806
21/05/2021 178.88p 180.00p 176.74p 179.02p 32204432
20/05/2021 180.74p 181.00p 177.42p 178.88p 28652812
19/05/2021 177.78p 180.99p 175.26p 178.08p 32316452
18/05/2021 181.66p 182.40p 178.34p 180.26p 33469564
17/05/2021 181.38p 182.34p 178.14p 179.22p 29042256
14/05/2021 182.32p 182.32p 179.18p 180.70p 33609068
13/05/2021 178.20p 179.30p 174.20p 178.20p 41336144
12/05/2021 180.20p 183.14p 178.76p 181.46p 36666984
11/05/2021 181.98p 184.44p 179.15p 180.00p 43939556
10/05/2021 183.16p 186.20p 182.88p 185.46p 59506588
07/05/2021 179.20p 182.90p 178.45p 181.54p 59865120
06/05/2021 177.02p 177.80p 175.24p 177.10p 72652424
05/05/2021 173.88p 176.90p 170.24p 176.76p 57712548
04/05/2021 177.50p 179.48p 169.66p 170.90p 82660728
03/05/2021 179.00p 180.48p 174.62p 175.50p 133100073
30/04/2021 179.00p 180.48p 174.62p 175.50p 133100072
29/04/2021 189.78p 190.58p 187.26p 188.72p 49585456
28/04/2021 188.10p 190.10p 186.16p 188.96p 68641960
27/04/2021 185.62p 187.66p 184.30p 186.50p 52263092
26/04/2021 182.38p 186.56p 180.38p 186.08p 40624288
23/04/2021 180.74p 182.44p 178.36p 181.98p 51557996
22/04/2021 180.90p 183.26p 180.18p 182.32p 41935448
21/04/2021 181.22p 184.98p 179.08p 180.74p 62820788
20/04/2021 188.56p 189.32p 181.80p 181.80p 56980592
19/04/2021 188.06p 189.76p 186.98p 187.68p 41633264
16/04/2021 185.42p 190.10p 185.00p 189.18p 61980104
15/04/2021 188.88p 190.18p 184.62p 184.64p 58000508
14/04/2021 182.14p 189.48p 165.10p 187.58p 63431992
13/04/2021 187.16p 190.20p 186.62p 186.82p 60351280
12/04/2021 184.76p 190.16p 184.00p 188.08p 61975848
09/04/2021 189.14p 189.14p 183.91p 185.70p 58732684
08/04/2021 189.00p 190.22p 186.18p 187.98p 50595064
07/04/2021 186.76p 190.00p 186.04p 187.36p 57736156
06/04/2021 185.00p 189.64p 185.00p 185.58p 62760064
02/04/2021 186.08p 190.04p 183.86p 184.00p 62784285
01/04/2021 186.08p 190.04p 183.86p 184.00p 62745584
31/03/2021 188.08p 189.62p 185.92p 185.92p 73196400
30/03/2021 182.96p 190.34p 182.37p 189.14p 69366936
29/03/2021 180.80p 183.60p 178.92p 180.38p 55298888
26/03/2021 184.28p 185.10p 182.70p 182.96p 57294556
25/03/2021 182.80p 184.12p 179.24p 182.04p 55965776
24/03/2021 179.28p 186.58p 177.94p 184.22p 76211264
23/03/2021 178.46p 183.10p 177.70p 181.08p 84753784
22/03/2021 179.90p 185.50p 178.30p 180.96p 53048216
19/03/2021 180.18p 182.94p 177.58p 182.60p 116223648
18/03/2021 182.62p 184.94p 180.03p 183.80p 43455256
17/03/2021 182.46p 184.78p 180.08p 181.32p 63776520
16/03/2021 182.00p 185.81p 181.38p 183.02p 56357528
15/03/2021 181.34p 182.54p 178.18p 180.28p 43453264
12/03/2021 176.02p 180.72p 174.64p 180.60p 81692808

*Close Price adjusted for both dividends and splits