Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/12/2025 468.95p 473.15p 465.85p 471.60p 30253660
22/12/2025 469.10p 469.60p 465.70p 467.95p 19039308
19/12/2025 467.10p 470.25p 464.85p 468.95p 55648532
18/12/2025 457.25p 464.55p 457.25p 463.30p 23277084
17/12/2025 456.40p 464.10p 454.70p 458.15p 49807448
16/12/2025 453.00p 457.50p 449.05p 450.45p 32212596
15/12/2025 448.15p 456.97p 448.15p 454.25p 25823512
12/12/2025 451.65p 454.60p 444.35p 444.35p 37763276
11/12/2025 442.00p 448.90p 441.40p 446.90p 24387672
10/12/2025 439.20p 442.65p 435.55p 442.25p 67158472
09/12/2025 438.90p 441.35p 436.55p 440.00p 30927288
08/12/2025 434.45p 437.00p 429.80p 437.00p 68624088
05/12/2025 441.75p 443.88p 434.40p 434.40p 20292400
04/12/2025 441.45p 442.95p 435.95p 439.20p 39438448
03/12/2025 436.65p 436.65p 431.00p 433.35p 37930376
02/12/2025 432.15p 438.25p 429.50p 436.40p 29682282
01/12/2025 429.40p 431.87p 426.60p 429.60p 22021000
28/11/2025 430.30p 432.40p 428.80p 430.25p 23626016
27/11/2025 422.95p 430.90p 421.45p 429.95p 18894816
26/11/2025 412.20p 426.55p 409.45p 422.95p 39300660
25/11/2025 409.00p 413.55p 404.55p 410.00p 73088272
24/11/2025 399.10p 401.80p 397.35p 400.60p 47509568
21/11/2025 391.85p 395.10p 389.35p 392.20p 35153664
20/11/2025 405.80p 405.90p 397.75p 397.75p 20875240
19/11/2025 399.05p 403.45p 394.34p 399.60p 30494288
18/11/2025 396.00p 401.80p 395.13p 399.80p 34961132
17/11/2025 412.25p 413.00p 409.25p 410.80p 31410316
14/11/2025 418.35p 418.35p 409.60p 413.50p 34792264
13/11/2025 430.55p 430.90p 425.85p 427.25p 36631252
12/11/2025 420.80p 429.45p 420.80p 429.05p 35678220
11/11/2025 420.00p 426.20p 419.90p 422.85p 51278808
10/11/2025 412.00p 418.05p 410.55p 417.25p 35790696
07/11/2025 413.95p 414.55p 403.90p 404.70p 32959700
06/11/2025 408.50p 413.00p 407.40p 409.80p 65705320
05/11/2025 403.60p 406.70p 401.55p 405.75p 42371600
04/11/2025 404.60p 406.45p 396.65p 406.30p 31160096
03/11/2025 407.60p 408.80p 404.70p 406.60p 106411304
31/10/2025 404.95p 408.41p 404.25p 407.00p 29240330
30/10/2025 405.00p 407.36p 401.20p 405.85p 53874492
29/10/2025 408.25p 408.50p 403.40p 405.05p 28843500
28/10/2025 398.00p 404.47p 393.60p 404.45p 62576900
27/10/2025 392.65p 397.92p 390.90p 395.70p 33437604
24/10/2025 386.65p 388.30p 380.00p 388.30p 33256440
23/10/2025 381.65p 388.65p 380.20p 386.70p 34735896
22/10/2025 372.50p 384.60p 371.22p 382.00p 110558000
21/10/2025 364.75p 367.90p 363.95p 364.25p 29366484
20/10/2025 361.20p 363.94p 357.60p 361.80p 25416656
17/10/2025 360.30p 365.45p 353.55p 357.80p 66962600
16/10/2025 379.40p 383.18p 375.20p 379.25p 23610688
15/10/2025 384.30p 384.30p 377.65p 379.25p 26874744
14/10/2025 372.65p 381.00p 369.63p 381.00p 25708628
13/10/2025 373.65p 376.05p 371.00p 374.70p 26450474
10/10/2025 373.30p 378.70p 371.95p 372.50p 29637208
09/10/2025 377.75p 381.30p 374.55p 374.55p 36964404
08/10/2025 380.05p 385.95p 379.45p 382.80p 45183216
07/10/2025 381.10p 383.25p 378.05p 378.75p 22836892
06/10/2025 385.00p 385.45p 377.87p 381.10p 28621238
03/10/2025 385.00p 388.68p 383.10p 385.35p 34744600
02/10/2025 381.25p 384.60p 379.40p 380.30p 37180696
01/10/2025 379.00p 381.95p 374.80p 380.20p 44204808
30/09/2025 382.25p 385.15p 379.40p 379.60p 35397424
29/09/2025 382.85p 386.20p 380.40p 380.80p 21432786
26/09/2025 377.00p 383.50p 377.00p 382.60p 28960344
25/09/2025 382.30p 384.10p 375.15p 376.35p 31718940
24/09/2025 384.45p 387.00p 379.75p 385.05p 23244276
23/09/2025 386.35p 389.90p 383.35p 389.30p 35878196
22/09/2025 382.25p 384.45p 379.25p 383.35p 27293012
19/09/2025 388.65p 388.65p 377.75p 381.65p 78944400
18/09/2025 379.75p 384.70p 377.00p 384.55p 24765568
17/09/2025 377.20p 381.00p 373.62p 378.40p 27850600
16/09/2025 382.00p 384.65p 382.00p 374.85p 32665476
15/09/2025 382.00p 386.55p 381.35p 384.65p 20157408
12/09/2025 380.40p 381.90p 378.50p 380.10p 14314216
11/09/2025 374.35p 375.05p 374.35p 379.55p 33784320
10/09/2025 374.35p 377.15p 372.25p 375.05p 30874532
09/09/2025 369.05p 373.55p 365.90p 373.55p 25656346
08/09/2025 364.00p 366.25p 363.25p 366.55p 19504106
05/09/2025 372.50p 372.50p 360.60p 361.05p 24018634
04/09/2025 362.85p 370.30p 361.50p 370.25p 23323088
03/09/2025 359.20p 362.45p 355.73p 362.25p 24743706
02/09/2025 369.05p 369.80p 358.40p 359.70p 28675900
01/09/2025 364.00p 367.35p 362.55p 367.30p 17416758
29/08/2025 364.95p 366.70p 352.85p 360.40p 43545100
28/08/2025 373.25p 373.80p 366.45p 368.65p 21279700
27/08/2025 375.70p 376.30p 367.25p 371.40p 29445318
26/08/2025 373.90p 375.20p 368.85p 373.80p 29338932
22/08/2025 374.45p 378.35p 373.55p 376.45p 23767994
21/08/2025 374.30p 375.65p 370.35p 373.95p 18344664
20/08/2025 370.35p 373.60p 368.05p 372.70p 20098532
19/08/2025 371.75p 375.50p 371.65p 372.10p 14131961
18/08/2025 370.65p 372.30p 366.75p 371.20p 19998756
15/08/2025 377.90p 379.32p 368.95p 371.15p 32980020
14/08/2025 374.90p 375.25p 372.30p 374.90p 20412280
13/08/2025 374.20p 375.50p 372.35p 373.50p 23286942
12/08/2025 371.90p 374.95p 370.30p 374.00p 18823634
11/08/2025 369.70p 372.06p 365.60p 371.00p 16639077
08/08/2025 363.15p 367.95p 361.70p 367.95p 71583624
07/08/2025 363.20p 365.55p 360.45p 362.00p 83436248
06/08/2025 366.10p 366.10p 362.80p 364.90p 64620248
05/08/2025 367.35p 367.35p 359.49p 360.85p 28504430
04/08/2025 361.25p 366.10p 360.00p 362.45p 46852776
01/08/2025 367.65p 370.13p 352.60p 356.65p 31941392
31/07/2025 374.65p 376.35p 370.75p 371.30p 34583848
30/07/2025 375.00p 375.15p 367.00p 375.00p 33600408
29/07/2025 359.60p 372.80p 355.15p 371.20p 54253168
28/07/2025 365.00p 366.31p 359.75p 361.20p 23320100
25/07/2025 359.25p 363.27p 354.90p 360.50p 73555520
24/07/2025 351.50p 360.90p 351.04p 358.40p 33391864
23/07/2025 350.15p 352.85p 346.60p 351.85p 54653316
22/07/2025 349.55p 350.95p 343.95p 348.75p 29160236
21/07/2025 348.70p 352.80p 346.30p 352.80p 43622472
18/07/2025 348.00p 349.65p 343.85p 349.65p 26645860
17/07/2025 346.50p 352.00p 343.70p 351.20p 21141310
16/07/2025 342.65p 348.30p 341.80p 342.60p 40689548
15/07/2025 346.30p 346.75p 341.00p 343.35p 22164148
14/07/2025 338.75p 344.05p 337.83p 344.00p 17403840
11/07/2025 344.45p 345.45p 337.65p 340.00p 26287996
10/07/2025 340.05p 344.90p 340.05p 343.65p 55678940
09/07/2025 336.30p 339.65p 336.05p 339.65p 33046764
08/07/2025 335.20p 338.05p 333.35p 334.65p 38119676
07/07/2025 331.65p 336.15p 331.55p 334.30p 19246428
04/07/2025 330.80p 333.45p 329.15p 330.50p 15476073
03/07/2025 327.00p 335.85p 325.05p 332.35p 33809840
02/07/2025 336.05p 338.02p 319.35p 325.75p 51312208
01/07/2025 335.80p 336.80p 329.45p 329.70p 24616946
30/06/2025 338.80p 339.40p 332.45p 337.30p 22863406
27/06/2025 334.15p 340.35p 334.15p 338.55p 35718188
26/06/2025 332.00p 335.70p 330.75p 331.20p 27766884
25/06/2025 333.50p 333.75p 328.55p 331.85p 24813644
24/06/2025 327.95p 333.50p 327.00p 333.50p 53437336
23/06/2025 322.20p 323.85p 317.85p 318.65p 24579628
20/06/2025 321.25p 327.30p 321.25p 324.00p 54975848
19/06/2025 325.00p 325.20p 319.75p 319.75p 15271312
18/06/2025 323.00p 326.40p 322.35p 325.15p 31742888
17/06/2025 323.85p 324.85p 320.40p 321.75p 33209216
16/06/2025 320.90p 326.00p 319.65p 325.60p 32418806
13/06/2025 317.95p 319.30p 315.50p 319.30p 61655320
12/06/2025 318.10p 325.35p 317.00p 323.95p 46382468
11/06/2025 323.65p 326.55p 322.75p 323.00p 48030048
10/06/2025 331.00p 332.60p 323.35p 323.35p 71275096
09/06/2025 333.20p 334.10p 329.80p 332.45p 17945448
06/06/2025 328.15p 334.25p 326.75p 333.20p 38556344
05/06/2025 324.20p 327.95p 324.20p 327.05p 23144840
04/06/2025 330.00p 331.95p 324.85p 325.95p 39991168
03/06/2025 327.20p 329.85p 321.98p 329.25p 27267408
02/06/2025 324.90p 328.00p 322.75p 327.05p 18593504
30/05/2025 326.10p 328.40p 323.00p 327.50p 52251560
29/05/2025 327.80p 329.30p 325.25p 326.05p 27844000
28/05/2025 326.35p 329.21p 323.80p 323.95p 20536412
27/05/2025 325.20p 328.70p 324.50p 328.10p 30890238
23/05/2025 326.60p 330.10p 312.07p 323.30p 39131462
22/05/2025 325.70p 328.50p 321.90p 326.65p 31170190
21/05/2025 328.25p 331.20p 327.05p 328.00p 27262764
20/05/2025 327.40p 330.75p 325.75p 329.60p 28091896
19/05/2025 322.95p 327.00p 321.55p 325.70p 30030376
16/05/2025 323.20p 326.70p 322.55p 325.50p 34890000
15/05/2025 320.30p 324.60p 319.05p 322.30p 28080654
14/05/2025 316.85p 320.85p 313.35p 320.30p 34787288
13/05/2025 310.25p 317.70p 310.25p 316.85p 34881432
12/05/2025 313.00p 320.50p 310.90p 313.30p 56095520
09/05/2025 307.20p 308.02p 305.00p 307.00p 30366452
08/05/2025 299.75p 305.35p 299.50p 305.05p 57323264
07/05/2025 298.15p 299.50p 293.80p 296.15p 57720188
06/05/2025 301.20p 303.50p 292.30p 298.10p 53052872
02/05/2025 298.35p 302.10p 293.75p 301.05p 37011696
01/05/2025 292.75p 299.30p 292.05p 294.80p 23323472
30/04/2025 310.00p 310.00p 287.92p 296.80p 90125656
29/04/2025 297.70p 301.75p 295.20p 298.00p 38024612
28/04/2025 291.25p 298.55p 291.25p 295.10p 27585428
25/04/2025 291.45p 293.00p 289.00p 292.85p 32894710
24/04/2025 293.20p 294.90p 287.80p 289.60p 85245560
23/04/2025 285.00p 297.83p 284.75p 293.75p 37150336
22/04/2025 276.80p 280.10p 275.35p 280.00p 49402232
17/04/2025 278.00p 279.70p 274.15p 277.30p 27299567
16/04/2025 275.00p 278.77p 273.50p 278.00p 82382112
15/04/2025 270.05p 279.60p 269.10p 279.20p 42873740
14/04/2025 263.55p 272.85p 262.05p 270.40p 30871160
11/04/2025 262.65p 264.30p 251.05p 257.95p 74746024
10/04/2025 309.00p 310.00p 260.25p 260.25p 103146048
09/04/2025 241.40p 249.05p 238.55p 241.65p 66234456
08/04/2025 245.50p 259.95p 243.14p 254.05p 87553624
07/04/2025 223.75p 255.77p 223.75p 241.85p 127384584
04/04/2025 264.35p 265.30p 240.15p 250.05p 148959408
03/04/2025 285.00p 286.60p 268.45p 270.90p 83290264
02/04/2025 292.40p 296.75p 289.25p 296.75p 32994922
01/04/2025 291.95p 296.00p 291.60p 293.90p 42980776
31/03/2025 289.15p 290.80p 284.65p 287.80p 78832408
28/03/2025 298.00p 302.05p 293.20p 293.50p 52811856
27/03/2025 303.00p 305.80p 298.85p 303.50p 46474768
26/03/2025 308.90p 311.60p 304.40p 309.25p 32444658
25/03/2025 303.20p 308.90p 303.05p 308.00p 70406152
24/03/2025 300.10p 305.80p 299.30p 303.60p 34811856
21/03/2025 299.55p 301.85p 293.10p 297.45p 72074696
20/03/2025 306.45p 308.47p 298.65p 302.05p 35079748
19/03/2025 301.65p 306.05p 299.65p 304.90p 40816020
18/03/2025 296.85p 304.70p 295.13p 303.65p 54934760
17/03/2025 296.30p 297.25p 291.65p 294.85p 47950976
14/03/2025 287.30p 295.35p 285.45p 294.75p 38612492
13/03/2025 292.05p 295.90p 286.75p 288.85p 34133240
12/03/2025 287.20p 294.25p 286.25p 292.10p 53815116

*Close Price adjusted for both dividends and splits