Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
01/06/2020 117.50p 120.80p 116.80p 120.78p 48196160
29/05/2020 119.44p 123.28p 114.92p 115.24p 107241036
28/05/2020 121.52p 124.93p 118.40p 122.62p 88193432
27/05/2020 112.74p 121.40p 111.10p 119.84p 108747592
26/05/2020 107.62p 110.82p 106.59p 110.78p 66089560
25/05/2020 102.30p 106.60p 100.60p 103.14p 45456410
22/05/2020 102.30p 106.60p 100.60p 103.14p 45456408
21/05/2020 104.40p 105.86p 103.18p 103.92p 49309536
20/05/2020 103.88p 106.78p 101.40p 106.72p 38729448
19/05/2020 107.58p 108.24p 102.61p 104.72p 49412012
18/05/2020 99.23p 105.36p 99.06p 105.20p 48467989
15/05/2020 97.86p 101.10p 96.13p 97.45p 44827888
14/05/2020 95.48p 98.51p 91.86p 97.14p 61274908
13/05/2020 100.00p 101.08p 98.01p 98.01p 57087212
12/05/2020 103.36p 104.76p 101.42p 102.00p 42280768
11/05/2020 107.64p 108.70p 102.14p 102.60p 51114396
08/05/2020 101.28p 106.32p 100.40p 105.42p 50179193
07/05/2020 101.28p 106.32p 100.40p 105.42p 50179192
06/05/2020 103.20p 104.23p 100.72p 100.86p 44291756
05/05/2020 102.00p 104.44p 100.24p 103.40p 55000771
04/05/2020 99.50p 102.00p 98.70p 99.68p 59783513
01/05/2020 103.00p 104.98p 101.75p 102.74p 48153244
30/04/2020 112.00p 114.62p 105.38p 105.90p 115658272
29/04/2020 99.00p 112.73p 97.80p 110.18p 157106768
28/04/2020 91.28p 99.24p 91.18p 97.76p 88427770
27/04/2020 91.98p 91.98p 88.84p 91.06p 48915466
24/04/2020 89.20p 90.80p 87.54p 88.61p 44115016
23/04/2020 88.00p 91.82p 87.41p 90.60p 62829400
22/04/2020 87.42p 88.02p 85.16p 87.70p 69879287
21/04/2020 88.75p 89.72p 86.44p 86.51p 70440080
20/04/2020 91.50p 92.19p 88.89p 91.01p 41903584
17/04/2020 91.17p 92.90p 89.05p 90.71p 71127147
16/04/2020 87.81p 91.02p 85.47p 87.08p 83748384
15/04/2020 92.83p 93.47p 87.00p 87.00p 88810784
14/04/2020 97.99p 99.90p 93.14p 93.55p 65364272
09/04/2020 94.46p 98.99p 92.93p 97.58p 76813326
08/04/2020 92.64p 94.52p 90.31p 92.65p 70524344
07/04/2020 90.00p 100.28p 89.56p 94.79p 114918824
06/04/2020 83.00p 87.52p 82.68p 86.56p 92070152
03/04/2020 81.66p 83.31p 80.00p 80.24p 93274888
02/04/2020 83.10p 86.92p 80.91p 81.62p 132555680
01/04/2020 87.00p 90.47p 82.86p 82.86p 125989792
31/03/2020 94.06p 96.59p 91.37p 94.11p 114051144
30/03/2020 96.07p 96.96p 89.01p 94.00p 66960092
27/03/2020 103.04p 104.56p 95.35p 97.37p 91982248
26/03/2020 101.04p 107.98p 97.00p 107.98p 70048592
25/03/2020 99.56p 115.80p 97.27p 105.78p 115626856
24/03/2020 88.87p 96.02p 86.69p 96.02p 91160384
23/03/2020 80.00p 88.74p 79.27p 84.70p 87965976
20/03/2020 90.00p 91.24p 83.98p 89.02p 162669360
19/03/2020 83.30p 83.97p 73.04p 83.74p 139903648
18/03/2020 83.79p 85.30p 80.32p 83.20p 121164504
17/03/2020 92.70p 94.83p 80.71p 87.76p 131891520
16/03/2020 96.06p 96.69p 83.04p 89.06p 133538352
13/03/2020 105.00p 111.02p 96.64p 102.38p 153036752
12/03/2020 110.00p 111.84p 97.00p 97.52p 175939056
11/03/2020 118.06p 121.82p 115.90p 117.94p 103494520
10/03/2020 120.20p 125.66p 115.78p 116.84p 90921600
09/03/2020 123.30p 124.64p 117.14p 118.10p 143622224
06/03/2020 132.30p 134.22p 129.34p 130.94p 73622056
05/03/2020 138.82p 139.76p 134.02p 134.68p 86912632
04/03/2020 140.32p 141.54p 137.42p 138.54p 76208928
03/03/2020 146.56p 147.08p 139.26p 139.56p 94951416
02/03/2020 152.18p 152.36p 141.02p 143.30p 120946680
28/02/2020 150.42p 152.30p 146.60p 148.74p 120763560
27/02/2020 157.84p 163.80p 151.38p 154.44p 85157504
26/02/2020 165.80p 166.58p 161.92p 165.94p 79166640
25/02/2020 171.20p 171.92p 165.46p 165.86p 58031936
24/02/2020 174.18p 174.64p 168.24p 170.02p 81285168
21/02/2020 180.34p 181.98p 177.98p 179.62p 55001544
20/02/2020 177.48p 184.00p 176.76p 181.32p 55806124
19/02/2020 175.68p 178.14p 175.56p 176.74p 23512026
18/02/2020 176.00p 180.32p 174.86p 175.08p 35898080
17/02/2020 176.42p 179.58p 176.32p 177.70p 26345912
14/02/2020 176.16p 177.36p 174.10p 175.92p 30537966
13/02/2020 173.04p 181.00p 172.50p 176.32p 66171552
12/02/2020 179.66p 181.30p 178.88p 179.34p 35011872
11/02/2020 179.18p 179.92p 177.58p 179.02p 52717576
10/02/2020 175.72p 178.46p 175.48p 176.90p 24024812
07/02/2020 176.16p 177.16p 174.44p 177.16p 26853216
06/02/2020 175.40p 177.96p 174.97p 176.72p 43987240
05/02/2020 171.48p 173.54p 170.64p 172.96p 42986336
04/02/2020 171.46p 172.84p 170.06p 172.00p 25604480
03/02/2020 168.76p 171.06p 168.14p 169.68p 20339378
31/01/2020 172.68p 172.90p 167.84p 168.00p 30700684
30/01/2020 169.84p 172.00p 169.28p 171.50p 31253820
29/01/2020 173.20p 173.60p 171.00p 172.02p 24203432
28/01/2020 171.00p 172.32p 169.20p 172.02p 22936682
27/01/2020 172.00p 172.42p 169.72p 170.68p 21072884
24/01/2020 173.52p 175.99p 173.38p 173.44p 29986264
23/01/2020 174.92p 175.63p 171.06p 171.50p 34278344
22/01/2020 175.36p 175.87p 174.20p 174.76p 26810756
21/01/2020 173.20p 175.24p 172.50p 174.40p 24949884
20/01/2020 175.64p 175.99p 174.71p 175.00p 19347784
17/01/2020 178.02p 178.52p 175.00p 175.24p 37721156
16/01/2020 178.00p 179.04p 174.44p 176.80p 38333616
15/01/2020 180.80p 181.71p 177.52p 178.50p 27263644
14/01/2020 181.88p 182.10p 179.20p 181.00p 25903884
13/01/2020 181.20p 182.00p 179.76p 181.68p 25907226
10/01/2020 182.14p 182.59p 180.40p 181.00p 18285668
09/01/2020 184.22p 184.80p 181.87p 182.86p 25580358
08/01/2020 181.12p 183.04p 180.22p 182.04p 25943652
07/01/2020 180.56p 183.45p 180.34p 183.14p 24878974
06/01/2020 181.92p 182.43p 178.64p 180.98p 25630740
03/01/2020 184.16p 184.95p 181.30p 183.30p 27641400
02/01/2020 180.08p 186.20p 179.26p 185.20p 34162100
31/12/2019 178.36p 180.38p 177.50p 179.64p 11152351
30/12/2019 181.36p 182.16p 180.14p 180.24p 20633422
27/12/2019 182.24p 182.35p 179.36p 181.50p 17829414
24/12/2019 180.00p 180.56p 179.38p 180.00p 7094291
23/12/2019 177.88p 180.65p 177.24p 179.46p 50117812
20/12/2019 183.32p 183.72p 178.35p 178.42p 87468656
19/12/2019 185.68p 185.71p 182.12p 183.38p 43079956
18/12/2019 185.20p 187.28p 184.46p 185.12p 40437992
17/12/2019 189.84p 191.74p 185.36p 187.36p 50953632
16/12/2019 183.78p 192.99p 183.32p 192.46p 77247848
13/12/2019 185.00p 187.68p 170.74p 182.48p 170533472
12/12/2019 170.00p 172.72p 169.62p 171.86p 44086880
11/12/2019 169.50p 170.52p 168.18p 168.68p 33439788
10/12/2019 171.68p 171.68p 167.16p 170.14p 36034696
09/12/2019 169.50p 172.10p 169.06p 171.68p 34202556
06/12/2019 168.22p 170.22p 167.50p 169.40p 19461524
05/12/2019 166.86p 168.68p 165.54p 167.16p 27252004
04/12/2019 165.00p 169.16p 164.94p 167.16p 29143428
03/12/2019 169.00p 170.48p 164.60p 166.34p 40853456
02/12/2019 171.50p 172.28p 169.04p 169.18p 44307716
29/11/2019 174.14p 174.22p 171.42p 171.54p 27737766
28/11/2019 175.80p 176.19p 173.76p 174.22p 26370946
27/11/2019 172.86p 175.05p 171.62p 174.42p 34516368
26/11/2019 172.16p 174.02p 170.86p 171.74p 35255024
25/11/2019 170.56p 172.52p 168.70p 172.00p 27128488
22/11/2019 168.00p 170.16p 167.02p 169.26p 23340240
21/11/2019 167.40p 168.44p 165.92p 168.18p 25240456
20/11/2019 169.16p 169.42p 167.26p 169.20p 42463368
19/11/2019 171.32p 173.40p 169.68p 170.42p 25340388
18/11/2019 171.26p 173.39p 170.02p 170.32p 30719952
15/11/2019 171.40p 172.28p 168.50p 170.74p 26593634
14/11/2019 170.48p 173.30p 169.36p 170.10p 25687288
13/11/2019 170.74p 171.08p 168.84p 170.88p 22404852
12/11/2019 172.00p 172.76p 169.82p 172.76p 35742452
11/11/2019 165.54p 172.04p 164.00p 171.64p 49145604
08/11/2019 169.70p 169.70p 166.44p 166.44p 31954736
07/11/2019 168.28p 170.60p 167.92p 170.04p 38237136
06/11/2019 168.98p 170.20p 166.92p 168.32p 31902304
05/11/2019 170.00p 170.26p 167.92p 169.16p 28068450
04/11/2019 167.00p 169.18p 166.74p 168.14p 38603856
01/11/2019 167.40p 167.40p 164.72p 167.18p 56344840
31/10/2019 167.64p 168.61p 166.00p 167.80p 28161644
30/10/2019 171.76p 172.22p 166.68p 168.42p 37727652
29/10/2019 170.50p 171.72p 167.36p 171.72p 51738532
28/10/2019 170.10p 171.28p 169.34p 170.50p 38607288
25/10/2019 167.50p 171.58p 167.16p 170.36p 55589560
24/10/2019 165.78p 167.26p 164.98p 166.40p 38784188
23/10/2019 163.66p 166.14p 162.64p 165.78p 33163448
22/10/2019 165.26p 166.83p 164.50p 165.30p 38607448
21/10/2019 165.92p 167.92p 165.32p 165.62p 43588896
18/10/2019 162.98p 167.82p 162.06p 165.00p 49821120
17/10/2019 162.76p 170.38p 161.22p 164.00p 96264456
16/10/2019 165.60p 166.08p 159.82p 164.26p 57353640
15/10/2019 159.18p 167.78p 159.18p 164.04p 92490976
14/10/2019 158.00p 158.89p 155.54p 157.60p 41381648
11/10/2019 149.96p 160.69p 149.54p 160.48p 118147952
10/10/2019 144.46p 149.60p 144.46p 149.20p 44912832
09/10/2019 143.66p 145.76p 143.00p 145.00p 33804336
08/10/2019 146.08p 146.08p 142.80p 143.94p 29741120
07/10/2019 142.98p 144.34p 141.18p 144.34p 26010968
04/10/2019 142.86p 143.10p 140.70p 142.94p 21245830
03/10/2019 143.46p 143.84p 139.96p 142.06p 31308664
02/10/2019 149.26p 149.26p 144.32p 144.32p 38485996
01/10/2019 150.28p 152.00p 149.60p 149.64p 31981224
30/09/2019 151.14p 151.98p 150.04p 150.40p 27354048
27/09/2019 149.54p 151.24p 148.90p 150.92p 27513940
26/09/2019 147.68p 149.74p 147.42p 149.14p 24466796
25/09/2019 145.78p 148.12p 144.38p 148.12p 43689776
24/09/2019 149.00p 150.02p 146.70p 147.04p 27513924
23/09/2019 150.60p 151.16p 147.28p 149.26p 20848994
20/09/2019 151.00p 153.14p 150.28p 151.54p 77314832
19/09/2019 148.40p 150.48p 147.68p 150.48p 26692444
18/09/2019 150.00p 150.24p 148.00p 148.00p 33381680
17/09/2019 152.76p 153.29p 149.06p 149.20p 37349688
16/09/2019 155.36p 156.68p 152.90p 153.48p 58577836
13/09/2019 149.00p 157.30p 148.40p 156.62p 55240108
12/09/2019 148.70p 149.30p 131.04p 148.70p 37641640
11/09/2019 148.88p 150.16p 147.77p 148.70p 42174972
10/09/2019 140.04p 149.00p 140.04p 147.68p 77803648
09/09/2019 139.80p 140.78p 138.38p 140.78p 58621692
06/09/2019 139.84p 141.12p 138.66p 140.10p 31056080
05/09/2019 138.00p 140.02p 137.34p 139.82p 38411112
04/09/2019 137.92p 138.54p 136.82p 137.36p 24578976
03/09/2019 137.40p 137.86p 136.06p 137.32p 23288528
02/09/2019 137.54p 138.96p 137.22p 137.54p 17141978
30/08/2019 138.24p 138.48p 135.80p 136.60p 29535722
29/08/2019 135.50p 137.82p 135.14p 137.54p 37476700
28/08/2019 136.98p 137.76p 134.70p 136.16p 24797520
27/08/2019 137.74p 138.04p 136.48p 136.68p 34168296
23/08/2019 140.56p 141.20p 138.04p 138.04p 28030780
22/08/2019 138.54p 140.30p 138.40p 139.32p 30174124
21/08/2019 138.50p 140.46p 138.50p 139.18p 46561712
20/08/2019 140.56p 140.92p 137.92p 138.48p 34557848
19/08/2019 140.30p 141.52p 140.12p 140.60p 24684982

*Close Price adjusted for both dividends and splits