Barclays (BARC) Share Price

Banks Sector

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

Date Open High Low Close* Volume
22/11/2023 141.52p 142.58p 139.64p 139.98p 30534736
21/11/2023 141.50p 143.38p 140.16p 141.72p 17714740
20/11/2023 142.80p 143.66p 141.80p 142.54p 36646432
17/11/2023 140.10p 143.20p 137.58p 142.80p 36773708
16/11/2023 138.82p 141.08p 137.80p 139.04p 33277572
15/11/2023 139.00p 142.20p 138.68p 139.88p 55827396
14/11/2023 136.48p 138.64p 135.14p 138.46p 24528872
13/11/2023 136.56p 137.30p 134.58p 136.74p 31488924
10/11/2023 136.46p 136.56p 134.10p 135.58p 20953038
09/11/2023 135.94p 137.61p 134.84p 136.98p 56866212
08/11/2023 134.56p 137.10p 132.84p 136.02p 26373230
07/11/2023 135.80p 137.32p 134.88p 136.22p 26198804
06/11/2023 136.50p 138.00p 135.24p 136.30p 30590168
03/11/2023 134.20p 137.33p 132.16p 136.34p 34487488
02/11/2023 129.90p 133.40p 129.64p 133.24p 34223292
01/11/2023 131.70p 133.00p 128.92p 129.34p 55898328
31/10/2023 130.76p 132.78p 129.46p 131.60p 52351636
30/10/2023 128.54p 131.08p 128.12p 130.66p 58369252
27/10/2023 131.28p 133.10p 128.64p 129.20p 47760712
26/10/2023 131.68p 133.90p 130.62p 132.24p 61532276
25/10/2023 132.28p 134.88p 131.42p 133.22p 50196704
24/10/2023 136.48p 139.86p 129.58p 134.64p 117673976
23/10/2023 145.28p 145.78p 143.48p 144.04p 39921700
20/10/2023 146.86p 147.86p 144.32p 144.86p 49275140
19/10/2023 150.50p 152.56p 147.64p 147.80p 59570328
18/10/2023 155.28p 155.92p 151.44p 151.64p 32805908
17/10/2023 152.84p 155.24p 152.06p 154.80p 49117760
16/10/2023 153.18p 154.40p 152.02p 153.26p 52828280
13/10/2023 151.82p 154.64p 150.70p 153.08p 43746172
12/10/2023 157.88p 158.68p 151.16p 152.28p 66694860
11/10/2023 155.52p 158.44p 154.54p 157.18p 31401596
10/10/2023 153.48p 157.68p 151.22p 156.78p 45426256
09/10/2023 152.76p 154.22p 151.58p 152.02p 64809468
06/10/2023 152.80p 155.18p 151.62p 154.76p 26903964
05/10/2023 153.64p 153.86p 151.58p 152.52p 38644112
04/10/2023 153.06p 155.38p 152.34p 153.88p 46625664
03/10/2023 155.02p 156.76p 154.09p 154.28p 30081664
02/10/2023 159.00p 160.35p 155.82p 155.82p 32323308
29/09/2023 159.00p 159.98p 157.82p 158.94p 36268052
28/09/2023 157.42p 159.12p 156.92p 159.08p 31665532
27/09/2023 158.24p 160.68p 157.47p 158.12p 30050560
26/09/2023 156.24p 161.02p 155.86p 159.68p 55947056
25/09/2023 154.24p 157.92p 153.00p 153.64p 30765520
22/09/2023 156.20p 158.52p 154.92p 155.32p 63190884
21/09/2023 156.20p 157.80p 153.76p 156.70p 100684832
20/09/2023 160.26p 162.14p 159.58p 159.58p 47405728
19/09/2023 158.00p 160.14p 157.66p 159.22p 34227944
18/09/2023 160.78p 162.10p 158.54p 158.80p 29332976
15/09/2023 161.02p 163.60p 160.32p 161.46p 93385496
14/09/2023 157.38p 160.46p 156.76p 160.08p 43522856
13/09/2023 154.12p 157.96p 153.74p 157.24p 44258416
12/09/2023 150.80p 153.76p 150.60p 153.58p 42272316
11/09/2023 147.94p 150.58p 147.94p 149.90p 27851760
08/09/2023 147.50p 148.72p 145.86p 148.24p 92056512
07/09/2023 148.50p 149.74p 147.82p 147.98p 23867174
06/09/2023 148.68p 150.36p 148.06p 149.22p 24930532
05/09/2023 149.98p 151.50p 148.38p 149.64p 43047492
04/09/2023 149.94p 152.14p 149.62p 150.80p 30015424
01/09/2023 148.10p 149.98p 147.97p 149.06p 27191034
31/08/2023 149.00p 149.90p 147.36p 147.36p 49398304
30/08/2023 150.62p 152.54p 148.98p 149.04p 28545052
29/08/2023 145.32p 149.96p 145.22p 149.96p 51539904
25/08/2023 145.66p 146.02p 143.64p 143.98p 20335680
24/08/2023 145.18p 146.04p 143.96p 144.54p 24353768
23/08/2023 142.80p 144.25p 142.70p 143.04p 85904256
22/08/2023 144.54p 145.32p 142.70p 142.70p 34191384
21/08/2023 143.86p 146.06p 143.66p 143.66p 22071924
18/08/2023 144.64p 145.68p 143.34p 144.24p 27288540
17/08/2023 144.84p 146.10p 144.60p 145.42p 28395068
16/08/2023 143.28p 145.80p 142.84p 145.00p 47367820
15/08/2023 146.00p 146.41p 143.00p 143.54p 28050778
14/08/2023 146.24p 146.94p 145.12p 145.88p 39075268
11/08/2023 147.32p 148.69p 146.12p 146.60p 30572884
10/08/2023 147.64p 149.28p 147.10p 148.00p 36030480
09/08/2023 149.56p 150.74p 148.76p 148.90p 44894168
08/08/2023 149.20p 150.54p 146.08p 147.08p 39831696
07/08/2023 151.12p 152.52p 149.92p 150.82p 40159204
04/08/2023 150.00p 152.09p 149.04p 150.74p 26135892
03/08/2023 145.96p 150.14p 144.96p 149.16p 56407020
02/08/2023 148.50p 150.18p 145.98p 146.46p 55566448
01/08/2023 154.00p 155.52p 151.42p 151.42p 40629832
31/07/2023 155.24p 156.70p 154.96p 154.96p 40947848
28/07/2023 153.12p 156.70p 153.04p 155.74p 36998864
27/07/2023 156.00p 158.84p 153.06p 155.40p 103636928
26/07/2023 162.00p 164.06p 160.29p 164.06p 23910820
25/07/2023 164.84p 165.15p 163.28p 163.52p 18042654
24/07/2023 161.16p 164.54p 161.06p 164.36p 16545765
21/07/2023 164.24p 165.10p 162.72p 163.26p 48053184
20/07/2023 164.50p 166.44p 164.36p 164.36p 28218316
19/07/2023 163.48p 164.60p 161.30p 164.28p 108825016
18/07/2023 155.50p 159.38p 154.86p 159.38p 31410364
17/07/2023 154.34p 156.96p 154.34p 156.06p 18588560
14/07/2023 155.70p 157.52p 154.94p 155.10p 40715140
13/07/2023 154.66p 156.56p 154.04p 155.70p 71048984
12/07/2023 150.78p 157.14p 150.48p 154.80p 47504612
11/07/2023 148.38p 150.02p 148.24p 149.86p 20723388
10/07/2023 147.76p 149.50p 147.66p 148.72p 21344560
07/07/2023 146.18p 149.44p 146.18p 148.72p 28154676
06/07/2023 147.90p 148.77p 145.92p 146.70p 36575648
05/07/2023 151.00p 152.66p 149.40p 150.04p 42618964
04/07/2023 155.04p 156.24p 151.98p 152.56p 15466147
03/07/2023 154.58p 156.76p 154.32p 155.62p 27932788
30/06/2023 152.82p 154.60p 152.44p 153.38p 38439884
29/06/2023 148.68p 152.57p 148.53p 151.32p 40909352
28/06/2023 147.02p 148.98p 146.67p 148.34p 28137180
27/06/2023 145.26p 147.32p 144.32p 146.32p 21322056
26/06/2023 144.62p 145.62p 141.26p 144.92p 33678968
23/06/2023 145.52p 146.18p 143.30p 145.22p 35676520
22/06/2023 149.66p 149.76p 146.88p 146.96p 41948472
21/06/2023 153.32p 154.14p 151.38p 151.46p 41074524
20/06/2023 153.56p 156.04p 153.26p 154.32p 18981208
19/06/2023 153.70p 155.86p 153.12p 153.46p 13310342
16/06/2023 154.08p 155.38p 153.00p 153.94p 99262752
15/06/2023 157.44p 157.76p 153.12p 153.80p 77149576
14/06/2023 157.04p 158.78p 156.70p 157.44p 20421620
13/06/2023 155.48p 157.44p 153.88p 156.76p 103284960
12/06/2023 157.08p 157.63p 155.18p 155.24p 26508646
09/06/2023 157.62p 158.36p 155.62p 156.34p 31184612
08/06/2023 158.78p 159.64p 156.94p 157.60p 16489658
07/06/2023 158.28p 158.62p 156.44p 158.24p 23025440
06/06/2023 154.98p 158.22p 153.34p 158.20p 23518604
05/06/2023 157.16p 158.58p 154.54p 155.78p 16791268
02/06/2023 154.00p 157.36p 153.98p 156.76p 23043532
01/06/2023 152.02p 154.24p 151.28p 152.62p 64774208
31/05/2023 154.80p 155.42p 150.54p 151.34p 66884332
30/05/2023 157.02p 157.96p 155.08p 155.80p 18046784
26/05/2023 157.90p 158.02p 154.30p 157.32p 35714882
25/05/2023 157.98p 158.68p 155.40p 156.98p 21607744
24/05/2023 161.34p 161.68p 157.76p 158.66p 25913448
23/05/2023 160.36p 163.76p 159.86p 163.44p 24625128
22/05/2023 158.32p 161.01p 157.82p 160.08p 48763284
19/05/2023 158.60p 160.38p 157.48p 159.42p 37914744
18/05/2023 157.76p 159.28p 157.58p 158.06p 21624136
17/05/2023 153.32p 156.24p 152.80p 155.96p 19243276
16/05/2023 155.22p 156.58p 154.06p 154.40p 65594912
15/05/2023 155.80p 155.98p 153.48p 155.02p 14458140
12/05/2023 154.96p 155.68p 153.66p 153.90p 21452000
11/05/2023 153.70p 154.94p 150.82p 153.48p 37445620
10/05/2023 154.04p 156.12p 152.68p 153.22p 100463800
09/05/2023 154.44p 156.06p 152.90p 153.58p 58933152
05/05/2023 149.42p 153.86p 149.42p 153.24p 35071205
04/05/2023 152.18p 153.78p 146.74p 148.24p 40860596
03/05/2023 156.38p 156.42p 151.74p 153.26p 72762992
02/05/2023 158.14p 162.04p 154.48p 154.94p 47540104
28/04/2023 160.38p 162.88p 156.94p 159.88p 40595023
27/04/2023 156.22p 162.47p 155.40p 162.04p 77926008
26/04/2023 151.46p 154.48p 149.68p 153.86p 48883808
25/04/2023 153.52p 154.24p 150.84p 151.46p 35521116
24/04/2023 152.30p 155.03p 152.08p 154.20p 36057136
21/04/2023 153.34p 154.52p 152.18p 153.24p 34255408
20/04/2023 156.26p 158.02p 154.10p 154.46p 50862152
19/04/2023 154.62p 156.06p 154.26p 155.40p 23364374
18/04/2023 155.60p 157.22p 154.96p 154.96p 34552468
17/04/2023 158.92p 159.08p 153.58p 154.28p 48319696
14/04/2023 153.70p 158.58p 153.04p 157.88p 100415840
13/04/2023 152.58p 154.59p 152.22p 152.94p 67689320
12/04/2023 153.38p 154.60p 152.70p 153.06p 74017504
11/04/2023 151.78p 154.18p 151.74p 152.54p 155055616
06/04/2023 148.56p 152.26p 148.44p 151.62p 77231992
05/04/2023 148.40p 150.22p 147.06p 147.72p 79181656
04/04/2023 148.54p 150.22p 146.50p 146.50p 83707464
03/04/2023 146.66p 149.96p 146.46p 148.26p 57695216
31/03/2023 143.94p 147.04p 143.93p 145.80p 68928440
30/03/2023 142.56p 146.48p 142.29p 144.82p 110621232
29/03/2023 137.80p 142.04p 137.60p 142.02p 133145160
28/03/2023 139.00p 140.42p 135.84p 137.18p 79384152
27/03/2023 137.30p 138.76p 135.04p 137.00p 87473368
24/03/2023 137.36p 138.00p 130.06p 133.90p 122830792
23/03/2023 141.10p 144.44p 139.64p 139.78p 75547432
22/03/2023 141.42p 148.01p 140.68p 142.66p 94366256
21/03/2023 139.18p 145.14p 138.76p 143.14p 98880096
20/03/2023 131.58p 138.04p 128.12p 136.36p 146655264
17/03/2023 142.42p 145.54p 137.74p 139.56p 141880016
16/03/2023 142.00p 143.80p 139.80p 142.38p 157180000
15/03/2023 151.00p 152.50p 138.06p 138.24p 137368448
14/03/2023 147.24p 155.48p 146.20p 152.06p 101268544
13/03/2023 157.00p 157.54p 146.06p 147.48p 136667584
10/03/2023 151.28p 163.76p 151.28p 157.42p 102988416
09/03/2023 167.30p 167.85p 162.36p 163.42p 49013700
08/03/2023 168.10p 198.86p 167.96p 168.88p 53949168
07/03/2023 171.92p 173.02p 168.70p 168.92p 40261908
06/03/2023 171.48p 172.46p 170.56p 172.34p 12615385
03/03/2023 171.96p 173.40p 170.56p 171.48p 27962262
02/03/2023 174.18p 175.10p 171.60p 171.76p 47310732
01/03/2023 175.50p 176.80p 173.68p 174.42p 66121104
28/02/2023 171.08p 175.42p 171.00p 174.64p 76013040
27/02/2023 171.40p 173.18p 171.40p 172.64p 58937980
24/02/2023 173.00p 174.48p 170.31p 170.58p 37060100
23/02/2023 168.42p 174.88p 168.08p 172.60p 39771564
22/02/2023 170.32p 173.18p 168.74p 172.82p 34872496
21/02/2023 176.04p 176.22p 171.42p 171.42p 114542672
20/02/2023 174.40p 176.70p 173.76p 175.88p 31360634
17/02/2023 173.32p 176.40p 172.28p 173.50p 64063060
16/02/2023 172.34p 175.36p 170.58p 174.66p 48004424
15/02/2023 175.00p 176.98p 167.58p 172.60p 143812960
14/02/2023 186.58p 188.96p 186.00p 187.32p 21566598
13/02/2023 186.60p 187.56p 185.44p 186.32p 21770896
10/02/2023 187.28p 188.86p 185.42p 185.72p 46170104
09/02/2023 189.56p 193.18p 189.40p 189.60p 158420224
08/02/2023 189.40p 190.38p 188.48p 189.72p 20071896

*Close Price adjusted for both dividends and splits