Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
21/10/2016 183.10p 184.70p 182.07p 183.20p 52720692
20/10/2016 178.10p 183.80p 178.00p 183.10p 73323480
19/10/2016 175.00p 178.65p 174.40p 177.40p 48798832
18/10/2016 169.75p 174.35p 169.75p 174.00p 39387504
17/10/2016 168.85p 171.35p 168.45p 169.55p 30941724
14/10/2016 166.65p 173.15p 166.65p 170.15p 100571192
13/10/2016 167.05p 168.45p 164.40p 166.50p 48168544
12/10/2016 172.25p 173.15p 168.25p 168.45p 63645272
11/10/2016 171.75p 172.95p 170.30p 172.40p 69986688
10/10/2016 173.25p 173.80p 168.40p 172.30p 42151000
07/10/2016 173.65p 175.30p 170.45p 173.60p 57570444
06/10/2016 173.00p 175.35p 173.00p 174.25p 58204076
05/10/2016 169.00p 172.70p 168.45p 172.45p 47452832
04/10/2016 169.20p 171.55p 168.50p 169.25p 76371808
03/10/2016 167.75p 168.40p 165.45p 168.20p 33873564
30/09/2016 162.90p 167.80p 155.95p 167.80p 117264696
29/09/2016 168.25p 168.70p 166.65p 167.30p 26470038
28/09/2016 166.00p 168.50p 165.60p 166.10p 35145500
27/09/2016 169.25p 172.40p 164.45p 165.95p 74818008
26/09/2016 169.10p 171.00p 165.80p 168.10p 53209172
23/09/2016 172.45p 172.45p 170.54p 171.40p 34047152
22/09/2016 172.85p 174.42p 170.35p 173.20p 33596676
21/09/2016 172.60p 173.90p 170.50p 171.60p 47424096
20/09/2016 165.40p 167.45p 163.97p 166.45p 36240760
19/09/2016 167.00p 168.30p 165.20p 167.00p 35633192
16/09/2016 167.80p 167.85p 164.03p 164.70p 113454520
15/09/2016 169.25p 171.10p 167.97p 169.50p 43641176
14/09/2016 171.60p 171.90p 168.80p 170.30p 34615800
13/09/2016 170.50p 171.70p 168.25p 170.60p 68280240
12/09/2016 171.30p 172.45p 167.50p 170.05p 49005056
09/09/2016 172.95p 177.30p 172.05p 174.75p 46137148
08/09/2016 169.75p 176.11p 168.40p 173.20p 42105064
07/09/2016 166.95p 170.20p 164.75p 169.75p 39274536
06/09/2016 172.80p 173.65p 169.20p 169.70p 33395952
05/09/2016 174.40p 174.85p 171.65p 173.25p 29104328
02/09/2016 173.10p 175.50p 169.02p 174.30p 62995076
01/09/2016 173.25p 177.40p 169.75p 171.55p 52656120
31/08/2016 169.45p 175.00p 169.20p 172.25p 60135712
30/08/2016 165.00p 169.70p 165.00p 169.15p 53494392
26/08/2016 163.60p 166.55p 163.15p 166.00p 27054906
25/08/2016 165.75p 166.80p 163.75p 164.35p 28150000
24/08/2016 163.10p 168.05p 162.30p 166.55p 39674872
23/08/2016 161.35p 165.60p 160.95p 164.60p 37672688
22/08/2016 161.05p 163.24p 159.20p 160.05p 25327764
19/08/2016 160.65p 161.25p 158.48p 160.35p 30692286
18/08/2016 160.65p 161.90p 159.35p 160.65p 36619264
17/08/2016 163.00p 163.75p 158.90p 160.15p 71229136
16/08/2016 162.25p 163.85p 161.25p 161.75p 29427012
15/08/2016 164.60p 165.65p 163.06p 163.55p 24263452
12/08/2016 163.00p 166.10p 163.00p 163.40p 30886672
11/08/2016 162.05p 163.25p 160.02p 163.25p 39927296
10/08/2016 160.05p 164.30p 159.80p 163.70p 41935736
09/08/2016 156.95p 162.90p 156.00p 161.20p 68394432
08/08/2016 157.00p 158.20p 155.07p 157.40p 55863768
05/08/2016 148.90p 152.65p 148.35p 152.00p 38758512
04/08/2016 148.80p 152.00p 148.20p 148.85p 56492304
03/08/2016 146.35p 149.65p 145.25p 148.30p 54152672
02/08/2016 150.65p 152.10p 145.80p 146.00p 47437380
01/08/2016 157.00p 157.25p 149.70p 151.40p 61889664
29/07/2016 150.45p 159.85p 147.14p 154.55p 114349696
28/07/2016 150.00p 150.96p 145.85p 146.50p 48530940
27/07/2016 150.00p 150.95p 147.72p 149.75p 40102816
26/07/2016 150.50p 152.00p 148.17p 149.00p 43328772
25/07/2016 151.35p 151.80p 149.10p 151.00p 28741068
22/07/2016 151.25p 153.25p 150.15p 151.80p 30043612
21/07/2016 149.15p 153.50p 149.15p 151.90p 45128324
20/07/2016 150.00p 152.00p 148.50p 150.95p 40188852
19/07/2016 150.30p 152.25p 147.40p 150.40p 35411296
18/07/2016 150.65p 152.20p 148.95p 150.95p 40881808
15/07/2016 146.65p 152.60p 146.50p 149.80p 75008664
14/07/2016 146.85p 150.80p 144.95p 148.00p 66591168
13/07/2016 147.90p 151.25p 144.13p 145.10p 82826896
12/07/2016 146.00p 152.35p 144.70p 148.55p 74088736
11/07/2016 142.00p 146.40p 139.70p 145.40p 63915076
08/07/2016 134.55p 141.90p 131.71p 139.25p 49577484
07/07/2016 132.90p 137.60p 132.70p 134.75p 46922884
06/07/2016 134.05p 136.75p 130.15p 131.65p 87263936
05/07/2016 136.25p 139.35p 134.40p 135.85p 70932288
04/07/2016 140.75p 141.55p 135.75p 136.55p 42395492
01/07/2016 140.65p 143.30p 135.45p 140.00p 91077136
30/06/2016 138.00p 139.35p 134.35p 138.60p 100950680
29/06/2016 138.00p 138.35p 132.90p 137.95p 118228080
28/06/2016 134.95p 137.60p 125.03p 131.50p 160582896
27/06/2016 148.00p 155.65p 121.10p 127.20p 324668160
24/06/2016 131.00p 166.95p 131.00p 153.90p 345720352
23/06/2016 182.95p 187.45p 181.05p 186.95p 69230280
22/06/2016 180.05p 184.80p 178.25p 182.00p 59432488
21/06/2016 176.75p 181.18p 175.40p 180.35p 50303256
20/06/2016 172.90p 177.64p 171.90p 176.85p 63959244
17/06/2016 161.20p 166.75p 160.15p 165.75p 87695632
16/06/2016 157.75p 160.34p 155.78p 158.50p 41635540
15/06/2016 161.95p 164.29p 160.30p 160.95p 45194604
14/06/2016 161.15p 162.55p 159.30p 160.05p 63316712
13/06/2016 167.00p 167.55p 163.55p 165.15p 41436852
10/06/2016 175.70p 175.70p 168.45p 169.40p 44750644
09/06/2016 177.85p 178.40p 175.40p 176.05p 30037204
08/06/2016 179.05p 180.00p 176.90p 178.05p 30376288
07/06/2016 181.35p 183.10p 178.95p 180.25p 24456046
06/06/2016 179.50p 182.55p 178.75p 180.10p 38197828
03/06/2016 181.95p 183.40p 177.25p 179.65p 29555292
02/06/2016 180.45p 185.05p 180.10p 180.40p 40051652
01/06/2016 182.00p 182.05p 177.15p 179.95p 42805648
31/05/2016 186.55p 188.15p 181.53p 182.40p 47907064
27/05/2016 185.25p 187.30p 184.75p 186.20p 27230016
26/05/2016 186.90p 186.90p 182.80p 184.80p 44331324
25/05/2016 180.70p 186.70p 180.45p 185.75p 60316068
24/05/2016 173.55p 182.05p 172.10p 181.40p 42931160
23/05/2016 175.60p 178.55p 174.18p 175.70p 37751332
20/05/2016 173.15p 175.95p 172.90p 175.85p 45215940
19/05/2016 170.25p 175.25p 169.65p 170.65p 47214052
18/05/2016 162.95p 170.75p 162.36p 170.40p 51448704
17/05/2016 163.70p 166.80p 162.00p 164.25p 34180988
16/05/2016 164.00p 164.30p 162.45p 163.50p 25217332
13/05/2016 161.85p 165.65p 160.60p 165.35p 35781640
12/05/2016 162.75p 165.55p 161.80p 162.85p 48733584
11/05/2016 163.25p 164.55p 160.00p 163.60p 29916018
10/05/2016 159.20p 164.08p 159.20p 163.30p 39804228
09/05/2016 163.45p 163.90p 158.00p 158.45p 35743356
06/05/2016 159.95p 163.25p 157.85p 162.00p 33173808
05/05/2016 162.65p 164.25p 160.40p 160.95p 32746332
04/05/2016 164.45p 165.55p 160.25p 162.45p 45931020
03/05/2016 171.75p 172.45p 164.55p 164.75p 56338248
29/04/2016 171.80p 174.85p 171.25p 171.50p 63013668
28/04/2016 172.20p 175.00p 171.10p 174.40p 47783032
27/04/2016 180.25p 182.00p 172.55p 174.80p 63765072
26/04/2016 171.40p 174.32p 169.50p 173.95p 49907720
25/04/2016 171.10p 173.60p 169.95p 170.35p 62860184
22/04/2016 170.50p 172.81p 169.71p 171.50p 29372192
21/04/2016 172.00p 173.90p 170.35p 171.95p 49165308
20/04/2016 167.00p 171.81p 165.98p 171.15p 40769232
19/04/2016 168.15p 172.31p 167.20p 167.80p 39979464
18/04/2016 164.50p 169.15p 162.60p 167.70p 35589076
15/04/2016 168.35p 170.10p 166.70p 166.90p 52600704
14/04/2016 166.90p 169.05p 162.58p 169.00p 55747832
13/04/2016 157.70p 166.80p 157.41p 166.80p 69966032
12/04/2016 154.05p 156.75p 152.55p 155.65p 40249184
11/04/2016 150.35p 155.20p 149.40p 153.50p 35902904
08/04/2016 147.30p 151.75p 147.25p 150.70p 45779124
07/04/2016 149.60p 150.35p 146.55p 147.10p 37767272
06/04/2016 147.65p 150.52p 146.90p 149.55p 59767040
05/04/2016 148.25p 148.70p 143.91p 146.60p 78218752
04/04/2016 149.40p 151.10p 148.35p 150.25p 31541452
01/04/2016 148.80p 151.64p 146.55p 150.00p 42059700
31/03/2016 151.35p 152.35p 148.30p 150.00p 54550696
30/03/2016 152.60p 152.93p 151.05p 151.65p 67777312
29/03/2016 154.05p 156.51p 149.85p 151.00p 43111780
24/03/2016 155.10p 156.55p 152.60p 152.60p 46024816
23/03/2016 157.45p 159.20p 155.65p 156.45p 50463596
22/03/2016 159.45p 159.65p 154.80p 157.20p 59749408
21/03/2016 161.95p 163.35p 160.15p 160.50p 32708862
18/03/2016 160.00p 163.65p 160.00p 162.20p 59524808
17/03/2016 165.25p 165.80p 159.35p 160.60p 74742592
16/03/2016 163.00p 165.40p 162.90p 164.00p 49488296
15/03/2016 162.20p 164.85p 161.35p 163.55p 36615352
14/03/2016 166.60p 167.85p 162.63p 163.25p 37775080
11/03/2016 162.85p 170.50p 162.40p 166.00p 47408632
10/03/2016 164.70p 171.89p 159.90p 159.90p 65783784
09/03/2016 170.95p 173.07p 167.40p 168.20p 40560128
08/03/2016 172.65p 175.40p 170.10p 172.00p 76553712
07/03/2016 173.10p 173.92p 165.00p 173.70p 40593956
04/03/2016 166.05p 174.82p 165.49p 174.30p 73756344
03/03/2016 164.10p 167.12p 162.90p 166.30p 68395936
02/03/2016 159.75p 162.60p 155.92p 162.40p 83273824
01/03/2016 166.05p 169.15p 152.80p 158.10p 143251120
29/02/2016 167.85p 172.91p 166.12p 172.05p 55849036
26/02/2016 166.35p 169.99p 162.90p 169.10p 55463332
25/02/2016 159.20p 165.35p 158.79p 164.85p 53030480
24/02/2016 161.15p 162.00p 155.25p 156.75p 40169024
23/02/2016 163.30p 167.70p 160.90p 161.55p 37983040
22/02/2016 162.80p 165.75p 160.44p 165.15p 20956652
19/02/2016 160.50p 164.75p 160.35p 161.70p 49234428
18/02/2016 169.35p 169.50p 160.74p 161.75p 54745700
17/02/2016 161.70p 168.76p 161.00p 168.15p 42633760
16/02/2016 161.75p 162.65p 155.60p 161.45p 40946816
15/02/2016 162.00p 163.30p 159.40p 160.75p 40965024
12/02/2016 150.75p 157.20p 150.30p 157.20p 65559252
11/02/2016 157.30p 157.70p 147.75p 147.85p 87421200
10/02/2016 156.80p 161.95p 156.50p 159.00p 82269720
09/02/2016 163.15p 165.70p 154.30p 156.25p 69827808
08/02/2016 177.85p 177.85p 163.60p 163.90p 61112476
05/02/2016 174.45p 175.05p 169.65p 173.15p 48947960
04/02/2016 167.70p 175.80p 167.05p 173.65p 80582664
03/02/2016 172.30p 172.90p 163.50p 165.60p 73258392
02/02/2016 182.35p 183.04p 172.70p 173.75p 45374492
01/02/2016 188.90p 188.90p 180.90p 182.80p 38834064
29/01/2016 181.35p 186.00p 180.55p 186.00p 57835624
28/01/2016 181.00p 183.75p 176.50p 178.40p 36740224
27/01/2016 182.50p 182.50p 178.25p 181.80p 40891760
26/01/2016 178.50p 183.80p 175.15p 183.00p 60930368
25/01/2016 191.95p 192.25p 181.35p 181.85p 48650640
22/01/2016 190.95p 192.95p 188.20p 190.75p 50097304
21/01/2016 182.00p 186.60p 179.99p 186.15p 65093844
20/01/2016 185.90p 186.00p 179.90p 182.05p 52318608
19/01/2016 190.00p 193.60p 187.93p 189.90p 35139324
18/01/2016 191.30p 198.00p 185.85p 187.65p 37826680
15/01/2016 196.45p 198.85p 190.97p 191.80p 49774600
14/01/2016 198.25p 200.15p 192.52p 197.70p 57104764
13/01/2016 204.35p 205.80p 200.34p 201.70p 41349240
12/01/2016 201.00p 204.95p 199.77p 202.35p 31436168
11/01/2016 200.00p 203.35p 199.40p 199.70p 45116284

*Close Price adjusted for both dividends and splits