Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
15/05/2013 290.52p 296.48p 281.74p 294.35p 46643204
14/05/2013 290.06p 290.10p 284.98p 290.10p 32105052
13/05/2013 290.06p 290.47p 284.65p 288.72p 31681420
10/05/2013 287.28p 291.53p 286.08p 290.43p 58267692
09/05/2013 286.36p 290.53p 284.28p 286.36p 40883620
08/05/2013 282.94p 287.75p 282.39p 285.25p 38748944
07/05/2013 280.26p 290.06p 276.29p 283.96p 90349272
03/05/2013 267.10p 276.15p 266.00p 273.52p 69387256
02/05/2013 266.04p 269.36p 261.79p 266.87p 34944932
01/05/2013 267.84p 271.12p 264.24p 266.69p 17530896
30/04/2013 265.58p 271.58p 262.90p 264.24p 68784200
29/04/2013 269.23p 272.74p 266.08p 267.79p 29587676
26/04/2013 270.43p 273.43p 265.67p 268.53p 32125502
25/04/2013 272.09p 278.08p 268.30p 271.30p 50199200
24/04/2013 271.30p 291.90p 269.23p 272.09p 89124720
23/04/2013 264.79p 277.54p 264.79p 275.55p 52445556
22/04/2013 267.79p 274.17p 266.78p 267.42p 41981456
19/04/2013 263.41p 265.83p 261.19p 264.51p 31937586
18/04/2013 269.73p 270.29p 259.43p 262.11p 37729164
17/04/2013 276.11p 277.08p 264.84p 268.16p 43725192
16/04/2013 270.80p 276.26p 268.25p 272.32p 29827448
15/04/2013 275.37p 277.12p 267.79p 274.12p 29588542
12/04/2013 279.06p 280.31p 273.93p 276.48p 28816352
11/04/2013 275.46p 283.98p 273.24p 280.73p 49456212
10/04/2013 266.13p 278.65p 264.19p 275.51p 53572576
09/04/2013 258.83p 266.04p 256.06p 264.19p 39927500
08/04/2013 260.82p 261.24p 254.95p 256.06p 23069130
05/04/2013 263.22p 269.16p 252.50p 258.65p 50920692
04/04/2013 267.75p 271.03p 263.18p 263.18p 88758432
03/04/2013 274.17p 275.06p 266.32p 267.24p 31563604
02/04/2013 269.18p 276.09p 267.66p 274.81p 40095360
28/03/2013 266.08p 272.23p 263.64p 268.95p 38798552
27/03/2013 267.05p 273.93p 261.93p 265.95p 53629152
26/03/2013 262.21p 266.36p 255.88p 265.30p 52387916
25/03/2013 274.17p 277.91p 256.45p 260.59p 79544824
22/03/2013 272.51p 274.99p 269.30p 269.73p 57304668
21/03/2013 272.51p 275.07p 270.67p 272.14p 38614960
20/03/2013 276.52p 278.30p 270.75p 272.69p 64231396
19/03/2013 281.97p 284.01p 272.78p 274.81p 57832456
18/03/2013 286.73p 288.09p 280.36p 282.62p 77921496
15/03/2013 293.34p 301.54p 293.34p 295.64p 136935136
14/03/2013 293.06p 294.44p 288.81p 293.66p 45134852
13/03/2013 287.52p 290.82p 284.56p 290.70p 30447752
12/03/2013 288.58p 293.65p 287.59p 289.27p 34497496
11/03/2013 292.74p 294.31p 286.18p 287.75p 41678940
08/03/2013 289.36p 295.55p 287.79p 294.31p 56730388
07/03/2013 281.47p 287.61p 280.85p 285.90p 54006284
06/03/2013 283.13p 286.22p 278.69p 279.11p 35882928
05/03/2013 279.94p 285.34p 279.11p 284.01p 37712776
04/03/2013 278.79p 279.66p 274.95p 277.49p 31621774
01/03/2013 283.13p 284.65p 269.46p 280.31p 56163532
28/02/2013 281.05p 285.81p 278.79p 283.59p 51892320
27/02/2013 279.06p 280.58p 273.01p 278.79p 57203916
26/02/2013 271.26p 291.57p 267.89p 274.35p 102825080
25/02/2013 286.36p 294.43p 285.48p 287.89p 96082896
22/02/2013 283.73p 288.95p 282.67p 283.59p 38983664
21/02/2013 293.52p 295.55p 282.96p 283.08p 59785452
20/02/2013 296.01p 300.22p 293.75p 295.55p 39527712
19/02/2013 294.67p 300.77p 293.43p 300.22p 36932952
18/02/2013 296.80p 297.46p 294.26p 295.78p 20769662
15/02/2013 294.86p 299.07p 292.14p 296.75p 40625464
14/02/2013 301.14p 302.55p 293.01p 294.67p 56592304
13/02/2013 304.84p 305.35p 300.22p 301.14p 83338376
12/02/2013 278.88p 304.10p 278.05p 302.39p 149802192
11/02/2013 275.37p 280.77p 275.28p 278.51p 47158588
08/02/2013 271.58p 277.56p 270.75p 275.83p 38179536
07/02/2013 272.09p 275.66p 268.99p 270.20p 56548156
06/02/2013 272.74p 276.43p 268.81p 272.92p 28250212
05/02/2013 267.89p 274.27p 266.33p 272.74p 38666816
04/02/2013 276.20p 277.16p 268.26p 269.27p 71270056
01/02/2013 278.05p 282.48p 275.02p 277.12p 53995692
31/01/2013 278.97p 280.77p 272.13p 278.05p 68196408
30/01/2013 277.40p 281.33p 274.90p 278.97p 38512032
29/01/2013 281.74p 283.27p 274.44p 277.96p 54739656
28/01/2013 277.59p 284.20p 274.78p 282.53p 39977360
25/01/2013 276.34p 280.73p 275.32p 277.77p 40710248
24/01/2013 272.51p 277.17p 271.81p 277.12p 42516588
23/01/2013 273.61p 277.03p 273.20p 273.43p 42358712
22/01/2013 275.28p 277.17p 271.52p 273.47p 47755604
21/01/2013 275.92p 276.54p 273.29p 274.72p 25397940
18/01/2013 273.57p 277.03p 272.44p 274.35p 40227816
17/01/2013 269.69p 276.18p 267.01p 273.47p 37386736
16/01/2013 271.54p 273.43p 265.35p 271.03p 48962564
15/01/2013 275.28p 275.91p 269.73p 272.87p 55139272
14/01/2013 276.71p 278.33p 275.18p 276.11p 48824256
11/01/2013 273.34p 278.74p 273.00p 276.80p 66662908
10/01/2013 271.40p 276.01p 269.41p 272.14p 51585600
09/01/2013 266.96p 275.42p 266.78p 272.27p 54414976
08/01/2013 263.82p 272.94p 260.96p 265.30p 53207440
07/01/2013 259.57p 266.47p 254.99p 265.30p 65918024
04/01/2013 254.17p 257.32p 252.64p 255.60p 33211794
03/01/2013 253.71p 257.62p 252.03p 254.95p 30575302
02/01/2013 252.04p 255.95p 249.04p 254.58p 63964764
31/12/2012 240.17p 243.50p 239.94p 242.39p 8651574
28/12/2012 246.69p 248.21p 241.10p 241.79p 23540202
27/12/2012 242.30p 247.24p 240.65p 244.98p 19773404
24/12/2012 243.41p 243.85p 241.28p 243.04p 5165749
21/12/2012 245.21p 245.49p 239.34p 242.95p 55787512
20/12/2012 245.39p 247.88p 243.45p 246.46p 32894832
19/12/2012 242.02p 250.29p 242.02p 246.22p 56742344
18/12/2012 238.33p 242.55p 238.19p 241.24p 47759488
17/12/2012 236.62p 237.55p 233.85p 237.31p 24668348
14/12/2012 234.08p 238.22p 233.52p 236.11p 31355404
13/12/2012 234.63p 236.35p 232.74p 234.72p 51388372
12/12/2012 229.92p 233.36p 229.47p 233.34p 38321568
11/12/2012 230.71p 231.17p 228.17p 229.97p 20491186
10/12/2012 231.35p 232.37p 228.40p 230.52p 23223866
07/12/2012 230.94p 233.11p 230.38p 232.37p 29333476
06/12/2012 229.04p 232.93p 227.86p 231.40p 48836268
05/12/2012 226.64p 228.03p 225.26p 227.61p 28726786
04/12/2012 224.65p 227.93p 224.61p 225.21p 43837280
03/12/2012 227.10p 229.32p 224.84p 225.76p 27421060
30/11/2012 224.65p 229.14p 223.55p 227.24p 43045204
29/11/2012 225.21p 227.78p 224.42p 225.95p 37254180
28/11/2012 223.08p 224.90p 219.85p 223.69p 35353956
27/11/2012 223.22p 227.76p 222.30p 225.07p 44861584
26/11/2012 227.80p 228.17p 219.94p 222.16p 144538080
23/11/2012 233.62p 236.20p 231.09p 234.82p 27760018
22/11/2012 230.75p 233.15p 227.61p 232.78p 26172390
21/11/2012 227.38p 230.98p 226.31p 229.87p 49222528
20/11/2012 229.37p 231.49p 222.25p 227.70p 63443760
19/11/2012 219.07p 231.65p 218.65p 230.71p 78914096
16/11/2012 220.91p 223.32p 215.42p 216.34p 48848840
15/11/2012 216.62p 223.98p 215.74p 221.01p 53285456
14/11/2012 217.27p 220.89p 215.42p 219.53p 44408480
13/11/2012 216.20p 219.71p 212.08p 219.20p 37558176
12/11/2012 211.68p 217.93p 210.20p 217.03p 39546224
09/11/2012 218.14p 219.25p 209.36p 212.60p 54525500
08/11/2012 218.74p 222.11p 217.77p 218.56p 27104986
07/11/2012 225.21p 227.02p 217.73p 217.87p 62162616
06/11/2012 220.78p 224.17p 219.39p 224.05p 33585036
05/11/2012 220.31p 221.84p 218.74p 219.39p 23511344
02/11/2012 221.47p 226.35p 219.16p 222.76p 48943448
01/11/2012 210.48p 221.38p 208.91p 221.01p 66089820
31/10/2012 212.46p 216.20p 209.69p 210.15p 93410544
30/10/2012 212.92p 222.07p 212.56p 220.59p 34952628
29/10/2012 212.92p 215.51p 210.48p 213.43p 17466372
26/10/2012 212.18p 215.46p 211.40p 214.77p 30763654
25/10/2012 212.74p 218.84p 212.51p 215.09p 43043860
24/10/2012 214.77p 215.19p 210.29p 212.37p 42912796
23/10/2012 218.37p 219.12p 212.92p 214.91p 39285944
22/10/2012 215.83p 221.86p 214.67p 217.45p 27412182
19/10/2012 220.54p 222.65p 215.44p 216.02p 57243068
18/10/2012 226.32p 229.18p 219.39p 222.35p 67495704
17/10/2012 226.41p 228.17p 220.96p 225.76p 48436972
16/10/2012 221.24p 227.33p 219.67p 227.33p 63432608
15/10/2012 213.62p 219.92p 213.06p 218.79p 36670000
12/10/2012 215.05p 222.02p 213.80p 214.49p 81622504
11/10/2012 204.24p 266.04p 204.24p 214.91p 59746160
10/10/2012 204.15p 208.24p 203.73p 205.07p 36028500
09/10/2012 206.27p 209.54p 203.32p 204.66p 30773648
08/10/2012 208.26p 208.29p 203.22p 205.39p 24039794
05/10/2012 206.00p 212.51p 205.76p 210.48p 44596696
04/10/2012 204.75p 206.87p 202.39p 205.58p 29560054
03/10/2012 201.79p 205.64p 200.73p 203.46p 34237236
02/10/2012 203.96p 206.46p 200.91p 203.92p 45059980
01/10/2012 198.47p 205.81p 198.14p 205.39p 43180844
28/09/2012 201.70p 205.53p 198.47p 198.47p 39383016
27/09/2012 198.70p 201.98p 197.82p 200.68p 30564862
26/09/2012 202.58p 203.54p 195.65p 197.36p 53105884
25/09/2012 203.78p 207.80p 201.82p 206.18p 28745010
24/09/2012 205.67p 206.67p 201.79p 203.46p 25035130
21/09/2012 206.46p 217.59p 202.85p 206.69p 63719976
20/09/2012 206.92p 207.75p 201.47p 205.12p 43859008
19/09/2012 207.98p 209.83p 202.30p 207.98p 38161320
18/09/2012 209.09p 209.64p 201.52p 208.21p 64749268
17/09/2012 210.06p 212.78p 204.73p 210.61p 33700900
14/09/2012 208.35p 218.93p 198.51p 211.58p 121106824
13/09/2012 200.45p 202.65p 198.61p 201.33p 35690576
12/09/2012 198.51p 203.04p 197.82p 200.45p 76770880
11/09/2012 190.43p 198.20p 189.37p 197.22p 54189416
10/09/2012 190.34p 194.68p 189.58p 191.91p 67938656
07/09/2012 182.26p 191.45p 179.25p 190.66p 115527936
06/09/2012 168.21p 179.33p 166.51p 178.33p 61630212
05/09/2012 166.83p 169.81p 165.17p 168.08p 29018082
04/09/2012 169.46p 171.30p 166.60p 167.43p 34777936
03/09/2012 168.40p 171.40p 167.75p 170.25p 13916165
31/08/2012 168.12p 172.19p 166.64p 169.28p 40505416
30/08/2012 170.25p 171.50p 168.53p 169.51p 28155386
29/08/2012 174.31p 174.31p 170.75p 172.14p 30155672
28/08/2012 172.32p 176.91p 171.91p 174.54p 29891652
24/08/2012 175.47p 176.91p 169.78p 172.93p 55629888
23/08/2012 180.73p 183.84p 175.97p 176.44p 41180132
22/08/2012 179.81p 184.28p 178.30p 179.35p 39152200
21/08/2012 177.64p 183.50p 177.45p 182.02p 43999408
20/08/2012 179.02p 184.75p 173.08p 176.34p 59026992
17/08/2012 172.65p 179.28p 172.44p 178.14p 60456396
16/08/2012 169.05p 172.92p 168.17p 172.00p 29235782
15/08/2012 170.85p 171.49p 168.35p 169.14p 22162752
14/08/2012 171.35p 173.29p 167.89p 171.59p 42373008
13/08/2012 169.05p 172.56p 167.38p 169.09p 32992840
10/08/2012 164.66p 172.33p 164.66p 169.41p 56789676
09/08/2012 166.00p 168.31p 164.40p 165.30p 30703814
08/08/2012 164.38p 165.71p 162.81p 165.30p 32460912
07/08/2012 163.92p 167.04p 159.95p 166.14p 47498284
06/08/2012 157.73p 166.69p 156.25p 163.69p 66226208
03/08/2012 150.11p 159.83p 148.68p 158.28p 67875272
02/08/2012 155.19p 158.88p 149.46p 149.92p 61311196
01/08/2012 154.77p 157.32p 153.20p 155.47p 27544040
31/07/2012 156.94p 157.96p 152.37p 155.19p 45151880

*Close Price adjusted for both dividends and splits