Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
17/01/2018 198.82p 201.45p 197.44p 198.52p 35935904
16/01/2018 195.50p 200.25p 194.56p 199.40p 42188944
15/01/2018 200.00p 200.00p 194.80p 195.54p 30259892
12/01/2018 197.18p 198.96p 193.64p 194.50p 52701824
11/01/2018 200.00p 200.80p 194.48p 196.10p 65498880
10/01/2018 197.00p 203.05p 197.00p 201.20p 48082192
09/01/2018 200.35p 202.50p 198.76p 201.80p 24580404
08/01/2018 199.00p 203.30p 198.76p 200.10p 47818720
05/01/2018 204.35p 205.10p 199.06p 199.18p 47300248
04/01/2018 203.75p 205.95p 203.05p 204.50p 32697930
03/01/2018 203.20p 204.33p 202.56p 203.70p 22610520
02/01/2018 203.95p 204.65p 202.65p 203.20p 22532010
29/12/2017 203.25p 203.85p 201.80p 203.10p 14493977
28/12/2017 203.00p 203.55p 201.90p 203.40p 16128080
27/12/2017 202.95p 203.45p 202.05p 202.65p 19722572
22/12/2017 202.90p 203.25p 201.65p 202.15p 11986208
21/12/2017 202.55p 205.31p 201.85p 204.55p 26142942
20/12/2017 204.05p 205.30p 203.40p 203.55p 25000540
19/12/2017 203.65p 205.40p 203.30p 204.20p 31941550
18/12/2017 203.30p 204.51p 202.46p 204.50p 30039784
15/12/2017 201.20p 202.35p 198.45p 202.25p 64677352
14/12/2017 201.60p 204.61p 201.35p 202.70p 40567464
13/12/2017 200.10p 204.00p 199.73p 203.80p 52813552
12/12/2017 199.05p 200.75p 197.55p 200.60p 35294932
11/12/2017 198.05p 199.85p 195.85p 198.60p 44530376
08/12/2017 192.10p 198.85p 192.10p 196.40p 56842708
07/12/2017 191.85p 192.50p 190.75p 191.65p 27093112
06/12/2017 190.00p 191.50p 188.91p 191.00p 30395068
05/12/2017 194.55p 194.90p 190.55p 191.70p 39166880
04/12/2017 192.60p 195.45p 191.95p 194.25p 48653404
01/12/2017 192.50p 193.58p 188.85p 189.40p 42461876
30/11/2017 193.70p 195.75p 191.70p 193.50p 63947072
29/11/2017 189.85p 194.75p 189.65p 194.25p 71053056
28/11/2017 187.15p 187.35p 184.05p 187.35p 39398712
27/11/2017 188.95p 189.52p 185.55p 187.50p 35824080
24/11/2017 189.00p 189.85p 187.80p 189.35p 20703284
23/11/2017 187.80p 189.85p 187.75p 188.75p 20725512
22/11/2017 189.80p 190.30p 188.50p 189.20p 36072528
21/11/2017 189.30p 190.30p 187.80p 189.20p 40019824
20/11/2017 186.35p 189.28p 186.00p 188.75p 56381692
17/11/2017 184.55p 186.10p 183.75p 185.00p 66385296
16/11/2017 182.65p 186.05p 182.45p 185.45p 106596832
15/11/2017 180.00p 182.65p 178.60p 182.40p 44301468
14/11/2017 179.15p 181.30p 178.75p 180.70p 52661616
13/11/2017 179.25p 179.45p 177.30p 178.90p 100842112
10/11/2017 179.35p 180.20p 178.45p 179.15p 56936028
09/11/2017 179.45p 180.55p 178.40p 179.45p 43230764
08/11/2017 181.15p 181.40p 179.25p 179.45p 49243368
07/11/2017 182.50p 183.25p 181.34p 181.35p 47828144
06/11/2017 182.00p 183.30p 179.85p 182.00p 44583068
03/11/2017 184.70p 185.00p 182.80p 183.25p 53627464
02/11/2017 184.00p 186.15p 183.55p 185.00p 78630144
01/11/2017 186.05p 186.91p 183.50p 184.10p 126480240
31/10/2017 184.40p 186.65p 183.69p 185.95p 58150592
30/10/2017 184.25p 185.95p 182.95p 183.50p 65752824
27/10/2017 182.70p 185.40p 182.30p 183.80p 88917552
26/10/2017 189.50p 190.94p 180.40p 182.40p 159880016
25/10/2017 198.00p 198.60p 195.70p 197.00p 40174168
24/10/2017 195.45p 198.16p 194.60p 198.00p 31883742
23/10/2017 195.40p 195.75p 193.15p 195.45p 25821544
20/10/2017 193.50p 195.72p 193.05p 195.70p 48739176
19/10/2017 192.15p 193.20p 191.05p 192.00p 40185076
18/10/2017 192.25p 192.90p 190.10p 192.65p 28717708
17/10/2017 189.90p 192.80p 189.30p 191.35p 35957388
16/10/2017 191.95p 192.00p 188.70p 189.25p 32884726
13/10/2017 192.45p 192.55p 189.65p 191.25p 28479220
12/10/2017 190.60p 193.25p 189.80p 193.05p 28662288
11/10/2017 191.30p 191.40p 189.45p 190.40p 24096896
10/10/2017 188.25p 190.85p 188.20p 190.00p 33113606
09/10/2017 190.00p 190.65p 187.60p 188.35p 21034608
06/10/2017 190.95p 191.60p 189.40p 190.20p 21670612
05/10/2017 190.00p 192.15p 189.20p 190.15p 35693688
04/10/2017 193.95p 194.05p 192.00p 192.35p 21624272
03/10/2017 193.10p 194.10p 192.60p 193.65p 15528839
02/10/2017 192.50p 193.80p 191.25p 192.70p 26762084
29/09/2017 192.75p 194.05p 191.50p 193.35p 24445466
28/09/2017 191.10p 195.35p 191.10p 192.20p 35116076
27/09/2017 189.35p 192.20p 188.90p 190.25p 27089676
26/09/2017 189.20p 189.95p 187.80p 188.30p 22330060
25/09/2017 190.35p 190.65p 188.80p 189.70p 20223196
22/09/2017 190.00p 191.65p 187.95p 191.55p 27500586
21/09/2017 186.50p 191.60p 186.20p 190.40p 38174336
20/09/2017 187.50p 188.15p 184.70p 185.90p 30684416
19/09/2017 186.90p 188.60p 185.90p 188.30p 22575000
18/09/2017 188.10p 189.15p 186.80p 187.45p 18543760
15/09/2017 188.75p 189.45p 186.05p 186.65p 60969772
14/09/2017 191.05p 192.55p 188.85p 189.80p 35552400
13/09/2017 190.55p 193.75p 189.70p 191.55p 37482644
12/09/2017 186.65p 192.35p 186.30p 191.35p 43358032
11/09/2017 189.00p 189.00p 183.95p 186.65p 47401916
08/09/2017 183.75p 188.40p 183.10p 187.60p 31970820
07/09/2017 186.20p 186.75p 183.85p 184.00p 25539220
06/09/2017 186.60p 187.20p 184.70p 185.85p 26663380
05/09/2017 190.35p 190.60p 187.50p 187.90p 19330410
04/09/2017 189.90p 191.40p 189.45p 190.20p 13542206
01/09/2017 193.85p 193.85p 190.30p 192.15p 21338564
31/08/2017 191.50p 192.25p 190.45p 191.10p 26991214
30/08/2017 191.90p 193.50p 190.70p 190.70p 22223516
29/08/2017 192.50p 192.50p 189.45p 190.35p 25624526
25/08/2017 195.15p 195.80p 194.20p 194.30p 17520560
24/08/2017 193.50p 195.70p 193.05p 194.50p 24384432
23/08/2017 192.30p 194.75p 192.15p 192.85p 19143008
22/08/2017 194.45p 194.95p 192.85p 193.30p 21291388
21/08/2017 194.05p 194.60p 192.25p 193.25p 22620008
18/08/2017 195.00p 196.05p 193.30p 195.65p 26452320
17/08/2017 199.70p 200.25p 196.90p 197.25p 28717988
16/08/2017 201.30p 201.95p 200.75p 200.75p 17426376
15/08/2017 200.65p 202.00p 199.20p 200.45p 21219734
14/08/2017 200.70p 202.50p 199.50p 199.80p 23035594
11/08/2017 203.25p 203.25p 198.95p 199.35p 29192732
10/08/2017 207.10p 209.50p 204.40p 204.80p 29857868
09/08/2017 209.15p 209.85p 206.30p 208.75p 39675776
08/08/2017 211.15p 211.15p 209.45p 210.35p 16044127
07/08/2017 210.00p 211.00p 209.20p 210.00p 15338332
04/08/2017 207.25p 210.75p 207.25p 210.35p 20365852
03/08/2017 206.80p 208.85p 205.20p 208.50p 24167224
02/08/2017 207.00p 208.00p 205.65p 207.70p 28711724
01/08/2017 204.30p 207.40p 203.65p 206.60p 26952644
31/07/2017 203.95p 206.40p 201.20p 203.00p 44394744
28/07/2017 207.35p 213.90p 202.55p 205.10p 38339740
27/07/2017 210.00p 211.30p 207.95p 208.60p 30518760
26/07/2017 209.70p 212.75p 208.40p 211.20p 29390970
25/07/2017 206.50p 211.05p 206.35p 209.70p 25828224
24/07/2017 204.45p 206.20p 203.40p 205.50p 32479496
21/07/2017 207.60p 207.80p 203.80p 205.05p 25546936
20/07/2017 206.80p 208.85p 205.05p 208.20p 22236768
19/07/2017 205.85p 206.65p 204.15p 206.30p 19227646
18/07/2017 208.50p 209.25p 204.55p 205.05p 24083572
17/07/2017 208.95p 209.55p 207.05p 209.05p 13782214
14/07/2017 212.00p 212.60p 207.35p 208.50p 24901468
13/07/2017 210.50p 213.15p 208.50p 211.30p 38075356
12/07/2017 206.55p 210.20p 206.00p 208.00p 24576246
11/07/2017 208.30p 208.95p 205.20p 205.75p 17534896
10/07/2017 209.35p 210.00p 206.40p 207.70p 19296976
07/07/2017 209.00p 209.55p 206.50p 208.15p 22445956
06/07/2017 205.65p 210.00p 203.65p 209.15p 30999688
05/07/2017 207.30p 207.30p 203.45p 204.20p 29170364
04/07/2017 206.00p 209.35p 205.35p 206.95p 19377448
03/07/2017 203.55p 207.60p 203.55p 207.05p 26865872
30/06/2017 205.95p 207.15p 202.00p 202.75p 31796768
29/06/2017 205.55p 210.35p 205.10p 205.50p 65642084
28/06/2017 201.95p 204.70p 200.90p 203.45p 41641988
27/06/2017 200.35p 203.90p 199.70p 202.80p 32031072
26/06/2017 198.35p 202.10p 197.70p 199.90p 26329674
23/06/2017 195.90p 198.75p 194.40p 197.55p 41834592
22/06/2017 199.85p 199.85p 195.45p 196.00p 43527476
21/06/2017 201.90p 202.15p 199.75p 200.15p 33694424
20/06/2017 206.30p 207.20p 202.80p 202.80p 26467658
19/06/2017 204.50p 207.40p 204.20p 206.75p 19136264
16/06/2017 203.85p 206.30p 201.70p 203.25p 63714188
15/06/2017 203.60p 203.80p 200.80p 203.15p 37791048
14/06/2017 206.95p 208.20p 203.50p 203.50p 71255472
13/06/2017 206.65p 208.30p 205.65p 206.30p 33054838
12/06/2017 206.05p 207.64p 204.20p 205.25p 34223624
09/06/2017 203.50p 207.55p 202.10p 206.60p 68772464
08/06/2017 209.15p 209.15p 202.30p 205.40p 60463672
07/06/2017 209.90p 213.95p 208.05p 208.15p 45634184
06/06/2017 210.85p 211.60p 208.90p 209.50p 29144274
05/06/2017 211.15p 211.90p 209.55p 211.70p 22486744
02/06/2017 212.55p 214.45p 210.47p 210.90p 34571548
01/06/2017 211.10p 214.56p 208.10p 211.10p 48295008
31/05/2017 209.20p 215.41p 206.60p 210.00p 79506928
30/05/2017 210.50p 210.70p 208.30p 209.20p 36400400
26/05/2017 213.50p 213.75p 209.59p 211.65p 32508938
25/05/2017 216.70p 217.10p 212.95p 214.05p 21482504
24/05/2017 214.30p 216.72p 213.20p 216.45p 42715516
23/05/2017 213.95p 217.25p 213.65p 214.25p 41267516
22/05/2017 214.60p 216.10p 212.68p 213.65p 30438684
19/05/2017 213.55p 214.15p 210.14p 213.70p 53924312
18/05/2017 208.10p 213.15p 205.10p 212.25p 58947592
17/05/2017 213.00p 213.30p 208.60p 209.50p 41009680
16/05/2017 211.30p 213.25p 209.20p 211.60p 32886360
15/05/2017 206.70p 210.90p 205.50p 210.60p 55592452
12/05/2017 206.05p 206.46p 204.75p 205.90p 30616010
11/05/2017 210.90p 210.90p 205.65p 206.55p 36617684
10/05/2017 206.00p 210.40p 205.50p 209.95p 43534560
09/05/2017 205.80p 207.15p 204.82p 205.30p 31076614
08/05/2017 206.70p 209.35p 204.50p 204.90p 49673080
05/05/2017 207.75p 209.90p 205.75p 206.35p 61065156
04/05/2017 209.95p 212.10p 207.95p 211.85p 42576212
03/05/2017 206.00p 209.95p 205.80p 208.95p 40394552
02/05/2017 209.95p 211.70p 207.20p 209.85p 78983672
28/04/2017 213.00p 218.09p 207.75p 212.25p 99386152
27/04/2017 223.15p 225.15p 223.15p 223.95p 60183496

*Close Price adjusted for both dividends and splits