Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/10/2018 171.96p 173.70p 171.27p 172.50p 33135376
30/10/2018 173.02p 173.22p 169.16p 169.96p 24317354
29/10/2018 168.40p 174.24p 167.76p 173.00p 36557692
26/10/2018 170.00p 170.31p 166.46p 168.06p 38440576
25/10/2018 169.76p 174.10p 168.88p 172.06p 40987624
24/10/2018 169.00p 171.88p 164.12p 170.70p 65471932
23/10/2018 163.24p 166.30p 163.20p 165.76p 48535064
22/10/2018 164.86p 166.10p 164.28p 165.32p 49698420
19/10/2018 164.80p 164.98p 162.48p 163.42p 31692874
18/10/2018 165.22p 166.18p 164.12p 165.00p 41487896
17/10/2018 163.40p 165.38p 162.57p 164.96p 35658780
16/10/2018 163.40p 164.00p 161.24p 162.84p 35647828
15/10/2018 164.14p 165.06p 162.72p 163.36p 39407732
12/10/2018 167.70p 170.67p 164.94p 165.00p 57359568
11/10/2018 169.00p 170.86p 167.29p 168.00p 60553420
10/10/2018 168.00p 173.44p 167.50p 171.64p 95042576
09/10/2018 169.96p 169.96p 167.18p 167.76p 27931392
08/10/2018 172.48p 172.56p 168.56p 169.00p 26341168
05/10/2018 175.10p 175.82p 172.94p 172.94p 32275544
04/10/2018 172.10p 176.48p 171.66p 174.30p 41040664
03/10/2018 171.60p 172.90p 170.40p 172.52p 56098392
02/10/2018 171.40p 171.56p 169.40p 170.28p 44451820
01/10/2018 172.70p 174.14p 170.70p 172.40p 45648736
28/09/2018 175.00p 175.18p 170.88p 171.78p 49129216
27/09/2018 174.78p 177.26p 173.80p 176.68p 42865048
26/09/2018 175.18p 176.20p 173.86p 175.60p 31999902
25/09/2018 175.98p 176.44p 174.52p 175.12p 34552180
24/09/2018 175.80p 177.62p 175.52p 175.98p 24585472
21/09/2018 175.30p 177.76p 174.61p 176.50p 79027944
20/09/2018 174.10p 175.24p 173.42p 174.26p 46142580
19/09/2018 169.00p 173.40p 168.34p 173.12p 51932432
18/09/2018 170.80p 171.22p 169.10p 169.46p 34495448
17/09/2018 170.62p 171.86p 169.20p 171.14p 31297988
14/09/2018 172.00p 172.56p 171.00p 171.08p 25332068
13/09/2018 172.64p 174.56p 171.74p 172.20p 29754608
12/09/2018 174.50p 174.75p 171.74p 172.22p 42044432
11/09/2018 176.58p 176.80p 173.70p 174.74p 43819760
10/09/2018 174.64p 177.45p 173.37p 176.80p 64557716
07/09/2018 176.22p 176.28p 172.42p 174.50p 45282784
06/09/2018 177.74p 178.64p 175.92p 176.20p 30612256
05/09/2018 180.24p 180.56p 177.74p 178.00p 54056648
04/09/2018 178.72p 181.10p 178.00p 181.02p 30018680
03/09/2018 176.90p 177.86p 176.23p 177.52p 26135732
31/08/2018 178.80p 179.18p 175.18p 175.70p 47779408
30/08/2018 181.38p 181.38p 178.20p 178.30p 32947452
29/08/2018 183.54p 183.99p 180.04p 181.44p 30039422
28/08/2018 185.00p 185.55p 182.94p 183.70p 21066652
24/08/2018 182.36p 185.02p 182.22p 183.66p 26355004
23/08/2018 185.36p 185.66p 183.14p 183.14p 44358832
22/08/2018 183.88p 185.90p 183.76p 185.20p 21268738
21/08/2018 182.78p 185.34p 182.70p 184.40p 25350784
20/08/2018 183.18p 185.02p 182.80p 183.72p 24037362
17/08/2018 182.36p 184.18p 181.54p 182.60p 22479224
16/08/2018 180.60p 182.42p 180.00p 182.18p 30900992
15/08/2018 185.18p 185.26p 179.24p 179.80p 78410472
14/08/2018 184.82p 185.56p 183.30p 183.96p 41912584
13/08/2018 186.56p 187.44p 184.44p 184.50p 30444312
10/08/2018 190.38p 190.56p 186.08p 187.64p 34660144
09/08/2018 191.34p 191.75p 189.22p 191.50p 27136252
08/08/2018 189.26p 193.60p 189.10p 193.12p 30166440
07/08/2018 188.56p 190.24p 187.00p 189.36p 26388296
06/08/2018 188.90p 189.42p 186.84p 188.56p 27316156
03/08/2018 186.94p 190.94p 186.94p 188.70p 37888968
02/08/2018 197.50p 197.50p 182.38p 186.54p 169571728
01/08/2018 195.02p 195.76p 190.30p 191.70p 127327496
31/07/2018 192.74p 196.12p 192.42p 193.96p 31829968
30/07/2018 190.12p 193.84p 190.00p 192.96p 29992832
27/07/2018 191.06p 191.54p 190.06p 190.90p 40565816
26/07/2018 188.92p 190.35p 188.50p 189.18p 24602572
25/07/2018 189.22p 190.88p 187.26p 188.00p 35439580
24/07/2018 188.00p 191.06p 187.24p 189.34p 115726400
23/07/2018 186.50p 187.60p 184.96p 186.58p 35939296
20/07/2018 185.24p 187.08p 183.32p 186.78p 39072232
19/07/2018 188.64p 190.15p 185.44p 185.52p 42173688
18/07/2018 188.94p 190.00p 186.12p 188.90p 39883032
17/07/2018 191.24p 193.00p 188.36p 188.36p 39519760
16/07/2018 190.00p 193.76p 188.86p 191.52p 32636916
13/07/2018 190.48p 191.25p 189.16p 189.68p 24595354
12/07/2018 188.14p 190.46p 185.88p 189.50p 47036532
11/07/2018 186.00p 188.28p 183.54p 187.46p 39150776
10/07/2018 188.58p 191.68p 186.02p 186.48p 27986772
09/07/2018 186.50p 188.98p 186.08p 188.38p 24771090
06/07/2018 186.86p 187.30p 184.92p 186.50p 22115024
05/07/2018 186.02p 189.04p 186.02p 186.60p 24538408
04/07/2018 185.04p 186.96p 184.85p 185.76p 40869392
03/07/2018 186.02p 186.88p 184.42p 185.76p 61753052
02/07/2018 186.78p 187.60p 184.92p 185.40p 38532496
29/06/2018 191.84p 193.10p 188.86p 189.00p 35277876
28/06/2018 186.76p 190.22p 186.58p 189.92p 37060504
27/06/2018 189.48p 190.26p 186.02p 188.00p 55691816
26/06/2018 190.86p 192.06p 188.92p 189.06p 29696878
25/06/2018 192.58p 192.96p 190.30p 190.46p 25373972
22/06/2018 190.86p 194.50p 190.48p 194.02p 29454576
21/06/2018 193.68p 194.24p 189.30p 190.20p 43334892
20/06/2018 194.50p 196.38p 193.00p 193.70p 36294024
19/06/2018 192.16p 194.14p 190.48p 193.00p 50072728
18/06/2018 194.76p 197.16p 193.58p 194.96p 24306980
15/06/2018 199.96p 200.90p 193.99p 194.54p 70334448
14/06/2018 197.34p 201.25p 195.68p 200.60p 37792272
13/06/2018 199.20p 200.15p 197.71p 197.88p 50173508
12/06/2018 201.00p 201.45p 198.58p 198.82p 33442912
11/06/2018 200.75p 201.45p 199.50p 200.00p 36651136
08/06/2018 200.15p 200.70p 197.88p 199.00p 30753408
07/06/2018 201.25p 203.40p 200.25p 201.15p 33929032
06/06/2018 198.28p 201.65p 197.72p 201.25p 78322624
05/06/2018 203.45p 203.68p 197.80p 197.80p 41205316
04/06/2018 203.15p 204.70p 201.90p 204.55p 32110064
01/06/2018 198.62p 203.22p 197.24p 201.90p 40807616
31/05/2018 199.70p 201.07p 196.26p 197.24p 52986524
30/05/2018 198.50p 199.58p 196.26p 199.18p 50940580
29/05/2018 203.55p 203.95p 197.12p 198.76p 70851920
25/05/2018 206.65p 208.05p 203.03p 206.20p 35042988
24/05/2018 209.05p 209.80p 205.05p 205.30p 37053920
23/05/2018 212.15p 212.65p 207.50p 208.80p 40680664
22/05/2018 209.55p 211.85p 208.60p 211.10p 32495020
21/05/2018 208.65p 210.75p 208.20p 208.90p 29221552
18/05/2018 209.00p 209.80p 206.65p 207.50p 37379736
17/05/2018 209.10p 210.58p 207.80p 209.00p 47175232
16/05/2018 211.10p 211.95p 208.50p 208.50p 31751248
15/05/2018 212.25p 213.30p 210.60p 211.60p 31071480
14/05/2018 214.25p 216.91p 211.55p 211.90p 25194076
11/05/2018 213.70p 214.65p 212.20p 214.45p 21484172
10/05/2018 213.50p 214.60p 210.90p 213.80p 34591016
09/05/2018 207.20p 211.20p 207.20p 210.95p 43134156
08/05/2018 206.10p 207.37p 203.70p 206.90p 34260820
04/05/2018 202.00p 205.60p 200.85p 205.60p 56782572
03/05/2018 205.65p 206.79p 202.05p 202.70p 44104088
02/05/2018 205.90p 207.26p 204.05p 205.45p 42837852
01/05/2018 206.75p 208.35p 205.15p 205.50p 18342000
30/04/2018 208.80p 209.45p 206.95p 207.25p 51039044
27/04/2018 210.50p 210.65p 206.70p 208.95p 51290696
26/04/2018 208.50p 217.65p 207.20p 210.00p 68867472
25/04/2018 213.85p 215.45p 211.95p 213.00p 37079724
24/04/2018 216.75p 216.75p 214.58p 215.40p 29139240
23/04/2018 215.35p 216.72p 214.65p 216.35p 40746908
20/04/2018 215.30p 216.65p 214.35p 215.50p 33994660
19/04/2018 213.95p 215.75p 213.55p 214.20p 38402388
18/04/2018 212.45p 214.35p 211.10p 214.00p 33951088
17/04/2018 213.95p 213.95p 211.50p 211.75p 41301064
16/04/2018 215.00p 216.40p 213.40p 213.80p 52867192
13/04/2018 216.75p 219.10p 212.80p 213.35p 40012328
12/04/2018 214.55p 216.80p 214.50p 216.00p 27833008
11/04/2018 213.95p 215.60p 213.35p 214.60p 37571668
10/04/2018 212.70p 214.80p 211.50p 214.75p 37270536
09/04/2018 211.25p 211.40p 208.00p 211.20p 33070356
06/04/2018 211.90p 211.91p 209.55p 209.55p 33750460
05/04/2018 211.35p 212.20p 208.80p 212.20p 43214024
04/04/2018 207.00p 208.14p 202.55p 207.40p 34720748
03/04/2018 205.30p 210.00p 205.10p 206.85p 36964356
29/03/2018 207.10p 208.25p 204.10p 206.50p 55309048
28/03/2018 205.05p 206.00p 202.25p 206.00p 32485570
27/03/2018 208.10p 209.35p 205.60p 206.15p 34599144
26/03/2018 204.95p 207.72p 204.05p 205.90p 35283068
23/03/2018 205.10p 205.65p 202.40p 204.35p 47274640
22/03/2018 209.65p 210.85p 205.95p 207.00p 35945036
21/03/2018 215.55p 216.05p 210.00p 211.45p 43990224
20/03/2018 216.05p 217.40p 215.70p 215.95p 40376620
19/03/2018 215.00p 220.18p 213.80p 217.00p 80832016
16/03/2018 206.35p 210.60p 205.86p 209.50p 60369808
15/03/2018 207.40p 209.00p 205.50p 207.00p 54205096
14/03/2018 209.10p 209.40p 207.25p 207.40p 48846884
13/03/2018 211.80p 213.35p 209.65p 209.70p 43419596
12/03/2018 212.05p 214.15p 210.80p 211.50p 31941528
09/03/2018 212.70p 213.15p 210.00p 210.75p 37505124
08/03/2018 213.00p 213.25p 210.55p 212.30p 39020672
07/03/2018 211.35p 212.15p 210.25p 210.95p 54525808
06/03/2018 210.00p 212.85p 209.20p 211.35p 45361520
05/03/2018 204.35p 207.22p 204.10p 207.20p 43940620
02/03/2018 208.90p 211.40p 204.00p 205.30p 48611596
01/03/2018 211.25p 213.25p 210.31p 211.25p 50545080
28/02/2018 210.95p 215.80p 210.60p 213.50p 57411020
27/02/2018 209.70p 212.48p 200.00p 212.00p 54462488
26/02/2018 209.90p 211.40p 208.50p 208.50p 36770576
23/02/2018 208.50p 210.70p 208.50p 209.80p 32703512
22/02/2018 207.80p 215.00p 204.00p 211.00p 97587088
21/02/2018 201.00p 202.60p 199.90p 202.10p 34956196
20/02/2018 201.75p 202.70p 200.00p 201.05p 27174356
19/02/2018 200.70p 202.66p 200.30p 201.00p 21672712
16/02/2018 199.44p 200.54p 197.86p 200.05p 37580812
15/02/2018 197.30p 200.05p 196.98p 198.50p 40229952
14/02/2018 195.18p 196.32p 192.72p 195.70p 32403192
13/02/2018 193.72p 195.86p 192.82p 193.00p 27680048
12/02/2018 195.00p 196.26p 192.56p 193.32p 38424004
09/02/2018 192.90p 194.86p 191.62p 192.90p 45797472
08/02/2018 192.54p 197.90p 191.34p 194.10p 54476232
07/02/2018 191.10p 194.04p 190.04p 193.20p 45681800
06/02/2018 188.62p 192.26p 187.14p 189.06p 76582400
05/02/2018 193.80p 196.34p 192.90p 193.92p 38887976
02/02/2018 197.82p 198.32p 195.32p 195.56p 33357632
01/02/2018 201.85p 203.16p 197.10p 197.34p 38235252
31/01/2018 203.30p 204.20p 199.14p 199.94p 38796216
30/01/2018 206.15p 207.00p 200.10p 201.75p 43971944
29/01/2018 209.90p 210.30p 207.50p 207.65p 32618868
26/01/2018 210.00p 211.95p 209.65p 210.00p 40994904
25/01/2018 208.10p 210.50p 207.47p 210.30p 35291772
24/01/2018 209.00p 210.91p 208.50p 208.50p 31312080
23/01/2018 209.85p 210.42p 207.50p 209.20p 41593400
22/01/2018 201.75p 209.51p 201.20p 209.20p 64367488
19/01/2018 200.00p 202.10p 198.30p 200.50p 41126236
18/01/2018 199.68p 200.05p 197.90p 199.30p 31060614

*Close Price adjusted for both dividends and splits