BARC.L: Barclays PLC Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 79.2557

CLOSE 79.2557

Low

LOW 66.64

High

HIGH 94.19

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1989	66.97	66.97	66.97	66.97
01/03/1989	66.64	66.64	66.64	66.64
01/04/1989	66.97	66.97	66.97	66.97
01/05/1989	67.3	67.3	67.3	67.3
01/06/1989	67.63	67.63	67.63	67.63
01/09/1989	67.96	67.96	67.96	67.96
01/10/1989	68.95	68.95	68.95	68.95
01/11/1989	68.79	68.79	68.79	68.79
01/12/1989	69.61	69.61	69.61	69.61
01/13/1989	70.6	70.6	70.6	70.6
01/16/1989	70.6	70.6	70.6	70.6
01/17/1989	70.44	70.44	70.44	70.44
01/18/1989	71.59	71.59	71.59	71.59
01/19/1989	72.08	72.08	72.08	72.08
01/20/1989	72.25	72.25	72.25	72.25
01/23/1989	72.08	72.08	72.08	72.08
01/24/1989	71.76	71.76	71.76	71.76
01/25/1989	72.41	72.41	72.41	72.41
01/26/1989	73.4	73.4	73.4	73.4
01/27/1989	76.7	76.7	76.7	76.7
01/30/1989	77.36	77.36	77.36	77.36
01/31/1989	77.86	77.86	77.86	77.86
02/01/1989	76.54	76.54	76.54	76.54
02/02/1989	75.71	75.71	75.71	75.71
02/03/1989	76.04	76.04	76.04	76.04
02/06/1989	75.38	75.38	75.38	75.38
02/07/1989	76.54	76.54	76.54	76.54
02/08/1989	79.84	79.84	79.84	79.84
02/09/1989	79.01	79.01	79.01	79.01
02/10/1989	78.19	78.19	78.19	78.19
02/13/1989	76.54	76.54	76.54	76.54
02/14/1989	76.54	76.54	76.54	76.54
02/15/1989	76.37	76.37	76.37	76.37
02/16/1989	75.38	75.38	75.38	75.38
02/17/1989	75.22	75.22	75.22	75.22
02/20/1989	75.05	75.05	75.05	75.05
02/21/1989	75.71	75.71	75.71	75.71
02/22/1989	74.56	74.56	74.56	74.56
02/23/1989	73.24	73.24	73.24	73.24
02/24/1989	73.24	73.24	73.24	73.24
02/27/1989	72.41	72.41	72.41	72.41
02/28/1989	73.24	73.24	73.24	73.24
03/01/1989	74.23	74.23	74.23	74.23
03/02/1989	74.39	74.39	74.39	74.39
03/03/1989	74.56	74.56	74.56	74.56
03/06/1989	74.56	74.56	74.56	74.56
03/07/1989	74.89	74.89	74.89	74.89
03/08/1989	75.05	75.05	75.05	75.05
03/09/1989	74.56	74.56	74.56	74.56
03/10/1989	74.89	74.89	74.89	74.89
03/13/1989	72.91	72.91	72.91	72.91
03/14/1989	74.06	74.06	74.06	74.06
03/15/1989	72.91	72.91	72.91	72.91
03/16/1989	72.58	72.58	72.58	72.58
03/17/1989	71.26	71.26	71.26	71.26
03/20/1989	70.93	70.93	70.93	70.93
03/21/1989	71.59	71.59	71.59	71.59
03/22/1989	70.77	70.77	70.77	70.77
03/23/1989	71.26	71.26	71.26	71.26
03/24/1989	71.26	71.26	71.26	71.26
03/27/1989	71.26	71.26	71.26	71.26
03/28/1989	71.92	71.92	71.92	71.92
03/29/1989	72.08	72.08	72.08	72.08
03/30/1989	72.58	72.58	72.58	72.58
03/31/1989	73.4	73.4	73.4	73.4
04/03/1989	72.58	72.58	72.58	72.58
04/04/1989	73.24	73.24	73.24	73.24
04/05/1989	73.24	73.24	73.24	73.24
04/06/1989	72.58	72.58	72.58	72.58
04/07/1989	72.08	72.08	72.08	72.08
04/10/1989	71.26	71.26	71.26	71.26
04/11/1989	71.26	71.26	71.26	71.26
04/12/1989	70.27	70.27	70.27	70.27
04/13/1989	71.1	71.1	71.1	71.1
04/14/1989	71.59	71.59	71.59	71.59
04/17/1989	71.26	71.26	71.26	71.26
04/18/1989	71.43	71.43	71.43	71.43
04/19/1989	73.24	73.24	73.24	73.24
04/20/1989	72.08	72.08	72.08	72.08
04/21/1989	71.76	71.76	71.76	71.76
04/24/1989	71.43	71.43	71.43	71.43
04/25/1989	72.58	72.58	72.58	72.58
04/26/1989	73.24	73.24	73.24	73.24
04/27/1989	73.73	73.73	73.73	73.73
04/28/1989	74.56	74.56	74.56	74.56
05/01/1989	74.56	74.56	74.56	74.56
05/02/1989	74.06	74.06	74.06	74.06
05/03/1989	73.73	73.73	73.73	73.73
05/04/1989	74.23	74.23	74.23	74.23
05/05/1989	74.56	74.56	74.56	74.56
05/08/1989	74.23	74.23	74.23	74.23
05/09/1989	75.38	75.38	75.38	75.38
05/10/1989	76.54	76.54	76.54	76.54
05/11/1989	77.03	77.03	77.03	77.03
05/12/1989	78.52	78.52	78.52	78.52
05/15/1989	79.51	79.51	79.51	79.51
05/16/1989	78.35	78.35	78.35	78.35
05/17/1989	79.01	79.01	79.01	79.01
05/18/1989	78.85	78.85	78.85	78.85
05/19/1989	79.84	79.84	79.84	79.84
05/22/1989	78.68	78.68	78.68	78.68
05/23/1989	77.03	77.03	77.03	77.03
05/24/1989	76.04	76.04	76.04	76.04
05/25/1989	75.38	75.38	75.38	75.38
05/26/1989	74.72	74.72	74.72	74.72
05/29/1989	74.72	74.72	74.72	74.72
05/30/1989	73.73	73.73	73.73	73.73
05/31/1989	73.4	73.4	73.4	73.4
06/01/1989	73.4	73.4	73.4	73.4
06/02/1989	72.58	72.58	72.58	72.58
06/05/1989	72.41	72.41	72.41	72.41
06/06/1989	73.73	73.73	73.73	73.73
06/07/1989	74.06	74.06	74.06	74.06
06/08/1989	74.72	74.72	74.72	74.72
06/09/1989	75.38	75.38	75.38	75.38
06/12/1989	74.56	74.56	74.56	74.56
06/13/1989	73.9	73.9	73.9	73.9
06/14/1989	72.91	72.91	72.91	72.91
06/15/1989	72.08	72.08	72.08	72.08
06/16/1989	72.58	72.58	72.58	72.58
06/19/1989	73.07	73.07	73.07	73.07
06/20/1989	75.38	75.38	75.38	75.38
06/21/1989	76.04	76.04	76.04	76.04
06/22/1989	75.88	75.88	75.88	75.88
06/23/1989	75.05	75.05	75.05	75.05
06/26/1989	74.72	74.72	74.72	74.72
06/27/1989	75.71	75.71	75.71	75.71
06/28/1989	76.21	76.21	76.21	76.21
06/29/1989	74.72	74.72	74.72	74.72
06/30/1989	73.4	73.4	73.4	73.4
07/03/1989	74.06	74.06	74.06	74.06
07/04/1989	74.56	74.56	74.56	74.56
07/05/1989	74.23	74.23	74.23	74.23
07/06/1989	73.9	73.9	73.9	73.9
07/07/1989	75.38	75.38	75.38	75.38
07/10/1989	77.36	77.36	77.36	77.36
07/11/1989	79.18	79.18	79.18	79.18
07/12/1989	78.19	78.19	78.19	78.19
07/13/1989	77.2	77.2	77.2	77.2
07/14/1989	77.69	77.69	77.69	77.69
07/17/1989	79.01	79.01	79.01	79.01
07/18/1989	79.01	79.01	79.01	79.01
07/19/1989	79.34	79.34	79.34	79.34
07/20/1989	79.34	79.34	79.34	79.34
07/21/1989	79.84	79.84	79.84	79.84
07/24/1989	78.85	78.85	78.85	78.85
07/25/1989	78.68	78.68	78.68	78.68
07/26/1989	78.85	78.85	78.85	78.85
07/27/1989	79.67	79.67	79.67	79.67
07/28/1989	83.96	83.96	83.96	83.96
07/31/1989	84.95	84.95	84.95	84.95
08/01/1989	84.46	84.46	84.46	84.46
08/02/1989	83.3	83.3	83.3	83.3
08/03/1989	83.3	83.3	83.3	83.3
08/04/1989	84.13	84.13	84.13	84.13
08/07/1989	84.62	84.62	84.62	84.62
08/08/1989	85.45	85.45	85.45	85.45
08/09/1989	86.11	86.11	86.11	86.11
08/10/1989	86.27	86.27	86.27	86.27
08/11/1989	86.11	86.11	86.11	86.11
08/14/1989	84.29	84.29	84.29	84.29
08/15/1989	84.46	84.46	84.46	84.46
08/16/1989	85.28	85.28	85.28	85.28
08/17/1989	85.94	85.94	85.94	85.94
08/18/1989	86.27	86.27	86.27	86.27
08/21/1989	86.44	86.44	86.44	86.44
08/22/1989	86.44	86.44	86.44	86.44
08/23/1989	88.09	88.09	88.09	88.09
08/24/1989	91.38	91.38	91.38	91.38
08/25/1989	91.71	91.71	91.71	91.71
08/28/1989	91.71	91.71	91.71	91.71
08/29/1989	89.9	89.9	89.9	89.9
08/30/1989	89.41	89.41	89.41	89.41
08/31/1989	89.08	89.08	89.08	89.08
09/01/1989	89.41	89.41	89.41	89.41
09/04/1989	89.57	89.57	89.57	89.57
09/05/1989	89.08	89.08	89.08	89.08
09/06/1989	88.58	88.58	88.58	88.58
09/07/1989	89.24	89.24	89.24	89.24
09/08/1989	89.74	89.74	89.74	89.74
09/11/1989	89.24	89.24	89.24	89.24
09/12/1989	89.41	89.41	89.41	89.41
09/13/1989	89.08	89.08	89.08	89.08
09/14/1989	88.91	88.91	88.91	88.91
09/15/1989	87.43	87.43	87.43	87.43
09/18/1989	87.76	87.76	87.76	87.76
09/19/1989	87.76	87.76	87.76	87.76
09/20/1989	88.09	88.09	88.09	88.09
09/21/1989	88.75	88.75	88.75	88.75
09/22/1989	89.41	89.41	89.41	89.41
09/25/1989	89.24	89.24	89.24	89.24
09/26/1989	89.08	89.08	89.08	89.08
09/27/1989	89.24	89.24	89.24	89.24
09/28/1989	87.92	87.92	87.92	87.92
09/29/1989	86.93	86.93	86.93	86.93
10/02/1989	85.12	85.12	85.12	85.12
10/03/1989	86.11	86.11	86.11	86.11
10/04/1989	85.28	85.28	85.28	85.28
10/05/1989	84.29	84.29	84.29	84.29
10/06/1989	83.8	83.8	83.8	83.8
10/09/1989	83.14	83.14	83.14	83.14
10/10/1989	82.48	82.48	82.48	82.48
10/11/1989	82.48	82.48	82.48	82.48
10/12/1989	83.3	83.3	83.3	83.3
10/13/1989	81.49	81.49	81.49	81.49
10/16/1989	79.67	79.67	79.67	79.67
10/17/1989	78.35	78.35	78.35	78.35
10/18/1989	77.86	77.86	77.86	77.86
10/19/1989	78.19	78.19	78.19	78.19
10/20/1989	78.35	78.35	78.35	78.35
10/23/1989	78.02	78.02	78.02	78.02
10/24/1989	76.54	76.54	76.54	76.54
10/25/1989	76.7	76.7	76.7	76.7
10/26/1989	75.55	75.55	75.55	75.55
10/27/1989	73.9	73.9	73.9	73.9
10/30/1989	74.89	74.89	74.89	74.89
10/31/1989	76.37	76.37	76.37	76.37
11/01/1989	76.54	76.54	76.54	76.54
11/02/1989	76.7	76.7	76.7	76.7
11/03/1989	78.85	78.85	78.85	78.85
11/06/1989	78.35	78.35	78.35	78.35
11/07/1989	78.19	78.19	78.19	78.19
11/08/1989	77.86	77.86	77.86	77.86
11/09/1989	81.98	81.98	81.98	81.98
11/10/1989	85.28	85.28	85.28	85.28
11/13/1989	84.95	84.95	84.95	84.95
11/14/1989	84.79	84.79	84.79	84.79
11/15/1989	84.79	84.79	84.79	84.79
11/16/1989	85.61	85.61	85.61	85.61
11/17/1989	86.93	86.93	86.93	86.93
11/20/1989	84.62	84.62	84.62	84.62
11/21/1989	84.46	84.46	84.46	84.46
11/22/1989	84.29	84.29	84.29	84.29
11/23/1989	86.44	86.44	86.44	86.44
11/24/1989	86.6	86.6	86.6	86.6
11/27/1989	86.44	86.44	86.44	86.44
11/28/1989	87.43	87.43	87.43	87.43
11/29/1989	89.74	89.74	89.74	89.74
11/30/1989	89.41	89.41	89.41	89.41
12/01/1989	90.23	90.23	90.23	90.23
12/04/1989	90.89	90.89	90.89	90.89
12/05/1989	90.39	90.39	90.39	90.39
12/06/1989	90.56	90.56	90.56	90.56
12/07/1989	90.07	90.07	90.07	90.07
12/08/1989	89.41	89.41	89.41	89.41
12/11/1989	89.74	89.74	89.74	89.74
12/12/1989	91.05	91.05	91.05	91.05
12/13/1989	92.87	92.87	92.87	92.87
12/14/1989	92.21	92.21	92.21	92.21
12/15/1989	92.21	92.21	92.21	92.21
12/18/1989	92.04	92.04	92.04	92.04
12/19/1989	90.56	90.56	90.56	90.56
12/20/1989	90.72	90.72	90.72	90.72
12/21/1989	91.55	91.55	91.55	91.55
12/22/1989	92.04	92.04	92.04	92.04
12/25/1989	92.04	92.04	92.04	92.04
12/26/1989	92.04	92.04	92.04	92.04
12/27/1989	93.53	93.53	93.53	93.53
12/28/1989	93.03	93.03	93.03	93.03
12/29/1989	94.19	94.19	94.19	94.19

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

1989 Historical Chart

Average

Low

High