Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/08/2013 262.53p 268.44p 260.50p 264.98p 29052762
22/08/2013 261.24p 265.07p 260.77p 262.99p 22420164
21/08/2013 264.65p 270.01p 260.50p 261.42p 28614646
20/08/2013 263.87p 266.69p 261.19p 264.88p 26510924
19/08/2013 266.59p 268.35p 265.85p 266.69p 27869862
16/08/2013 261.65p 267.26p 261.00p 266.08p 37572176
15/08/2013 263.36p 265.53p 261.07p 262.62p 25407738
14/08/2013 263.22p 264.56p 261.88p 263.68p 35952884
13/08/2013 263.78p 264.24p 260.36p 262.02p 29403092
12/08/2013 266.04p 267.39p 262.04p 263.27p 20859362
09/08/2013 265.30p 266.82p 261.42p 265.21p 23052026
08/08/2013 261.84p 265.44p 259.66p 265.07p 28268780
07/08/2013 261.65p 263.11p 259.71p 260.63p 37912976
06/08/2013 264.10p 264.65p 259.16p 262.81p 31920062
05/08/2013 264.33p 266.27p 260.50p 263.73p 27781620
02/08/2013 269.13p 269.64p 261.42p 263.68p 46707720
01/08/2013 267.10p 269.77p 265.85p 268.90p 62646928
31/07/2013 268.76p 270.39p 262.89p 265.95p 71596688
30/07/2013 268.81p 275.94p 261.97p 269.09p 128883224
29/07/2013 294.63p 295.37p 280.43p 285.48p 74227096
26/07/2013 299.62p 300.26p 294.03p 295.74p 23520918
25/07/2013 296.71p 299.57p 292.72p 297.91p 29298172
24/07/2013 297.54p 299.48p 293.57p 296.11p 34377704
23/07/2013 299.76p 302.53p 297.22p 297.22p 32151078
22/07/2013 296.11p 301.09p 295.36p 299.29p 36599472
19/07/2013 291.72p 297.86p 290.36p 295.60p 43873644
18/07/2013 285.90p 295.64p 284.84p 292.87p 47545384
17/07/2013 284.70p 289.18p 281.40p 286.04p 45733656
16/07/2013 286.41p 289.41p 284.44p 284.65p 37995804
15/07/2013 284.61p 287.38p 283.95p 286.13p 36896860
12/07/2013 279.94p 283.36p 277.07p 282.80p 47286232
11/07/2013 282.67p 284.66p 278.56p 279.80p 37197060
10/07/2013 277.31p 284.05p 277.08p 279.02p 27992844
09/07/2013 277.12p 282.07p 275.83p 279.29p 43668764
08/07/2013 271.03p 278.51p 269.27p 275.83p 35405356
05/07/2013 272.09p 277.82p 267.89p 269.27p 46230744
04/07/2013 262.16p 272.55p 261.28p 270.38p 50207700
03/07/2013 256.85p 259.62p 249.18p 259.34p 54043368
02/07/2013 264.19p 264.47p 258.65p 261.42p 40109064
01/07/2013 261.37p 265.12p 251.35p 262.81p 70933712
28/06/2013 265.62p 268.58p 255.97p 257.22p 63010732
27/06/2013 266.82p 269.73p 261.93p 264.42p 38277048
26/06/2013 261.74p 269.20p 260.13p 266.82p 50385544
25/06/2013 261.33p 263.39p 257.77p 261.51p 32773748
24/06/2013 258.74p 263.71p 254.95p 257.77p 46192808
21/06/2013 264.51p 270.19p 260.07p 260.13p 72764776
20/06/2013 272.51p 278.51p 263.73p 266.13p 85389512
19/06/2013 278.51p 281.46p 275.79p 278.51p 48355260
18/06/2013 273.38p 281.81p 272.27p 277.40p 35747820
17/06/2013 276.34p 277.00p 269.32p 274.03p 32020426
14/06/2013 277.03p 278.32p 273.66p 275.00p 35738084
13/06/2013 267.89p 275.40p 265.35p 273.94p 49044664
12/06/2013 279.20p 282.46p 271.21p 273.24p 49768212
11/06/2013 284.01p 285.25p 276.06p 281.33p 45883108
10/06/2013 284.51p 289.22p 283.13p 285.11p 42934996
07/06/2013 280.45p 285.67p 278.69p 284.33p 57665840
06/06/2013 288.21p 292.18p 279.94p 280.17p 81727624
05/06/2013 293.15p 300.22p 290.93p 292.18p 37780972
04/06/2013 297.35p 300.08p 292.92p 295.92p 24657758
03/06/2013 294.49p 297.14p 291.63p 292.92p 37096888
31/05/2013 298.79p 299.89p 293.24p 296.01p 67636160
30/05/2013 294.35p 301.60p 293.29p 297.95p 29578360
29/05/2013 298.74p 300.31p 294.72p 295.60p 32664958
28/05/2013 296.29p 305.01p 292.83p 300.31p 41224672
24/05/2013 299.71p 300.63p 292.09p 292.83p 30880018
23/05/2013 295.69p 299.32p 293.29p 296.94p 59429036
22/05/2013 300.22p 312.41p 298.42p 308.39p 66510564
21/05/2013 299.80p 301.23p 295.63p 298.65p 41289644
20/05/2013 301.83p 305.48p 298.28p 301.33p 39023288
17/05/2013 295.55p 304.84p 294.67p 301.88p 55250704
16/05/2013 294.17p 299.76p 293.61p 295.97p 41459020
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

*Close Price adjusted for both dividends and splits