BARC.L: Barclays PLC Historical Data

1990 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 87.8823

CLOSE 87.8823

Low

LOW 68.82

High

HIGH 97.46

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1990	94.19	94.19	94.19	94.19
01/02/1990	94.35	94.35	94.35	94.35
01/03/1990	95.51	95.51	95.51	95.51
01/04/1990	94.85	94.85	94.85	94.85
01/05/1990	95.51	95.51	95.51	95.51
01/08/1990	95.51	95.51	95.51	95.51
01/09/1990	95.51	95.51	95.51	95.51
01/10/1990	93.86	93.86	93.86	93.86
01/11/1990	93.69	93.69	93.69	93.69
01/12/1990	92.21	92.21	92.21	92.21
01/15/1990	91.38	91.38	91.38	91.38
01/16/1990	91.05	91.05	91.05	91.05
01/17/1990	92.37	92.37	92.37	92.37
01/18/1990	92.04	92.04	92.04	92.04
01/19/1990	91.55	91.55	91.55	91.55
01/22/1990	90.56	90.56	90.56	90.56
01/23/1990	90.72	90.72	90.72	90.72
01/24/1990	91.05	91.05	91.05	91.05
01/25/1990	89.9	89.9	89.9	89.9
01/26/1990	91.38	91.38	91.38	91.38
01/29/1990	92.21	92.21	92.21	92.21
01/30/1990	93.53	93.53	93.53	93.53
01/31/1990	95.01	95.01	95.01	95.01
02/01/1990	96.66	96.66	96.66	96.66
02/02/1990	96.66	96.66	96.66	96.66
02/05/1990	96	96	96	96
02/06/1990	94.19	94.19	94.19	94.19
02/07/1990	93.2	93.2	93.2	93.2
02/08/1990	93.36	93.36	93.36	93.36
02/09/1990	93.2	93.2	93.2	93.2
02/12/1990	91.55	91.55	91.55	91.55
02/13/1990	91.38	91.38	91.38	91.38
02/14/1990	90.72	90.72	90.72	90.72
02/15/1990	90.07	90.07	90.07	90.07
02/16/1990	91.05	91.05	91.05	91.05
02/19/1990	90.89	90.89	90.89	90.89
02/20/1990	91.55	91.55	91.55	91.55
02/21/1990	91.22	91.22	91.22	91.22
02/22/1990	91.71	91.71	91.71	91.71
02/23/1990	90.72	90.72	90.72	90.72
02/26/1990	93.36	93.36	93.36	93.36
02/27/1990	93.03	93.03	93.03	93.03
02/28/1990	93.86	93.86	93.86	93.86
03/01/1990	95.67	95.67	95.67	95.67
03/02/1990	95.67	95.67	95.67	95.67
03/05/1990	95.01	95.01	95.01	95.01
03/06/1990	95.84	95.84	95.84	95.84
03/07/1990	96.5	96.5	96.5	96.5
03/08/1990	96.66	96.66	96.66	96.66
03/09/1990	96.83	96.83	96.83	96.83
03/12/1990	93.86	93.86	93.86	93.86
03/13/1990	93.36	93.36	93.36	93.36
03/14/1990	93.53	93.53	93.53	93.53
03/15/1990	93.53	93.53	93.53	93.53
03/16/1990	93.86	93.86	93.86	93.86
03/19/1990	92.7	92.7	92.7	92.7
03/20/1990	94.52	94.52	94.52	94.52
03/21/1990	93.53	93.53	93.53	93.53
03/22/1990	93.69	93.69	93.69	93.69
03/23/1990	95.01	95.01	95.01	95.01
03/26/1990	96.83	96.83	96.83	96.83
03/27/1990	96.5	96.5	96.5	96.5
03/28/1990	97.16	97.16	97.16	97.16
03/29/1990	97.32	97.32	97.32	97.32
03/30/1990	96.83	96.83	96.83	96.83
04/02/1990	95.51	95.51	95.51	95.51
04/03/1990	95.67	95.67	95.67	95.67
04/04/1990	95.34	95.34	95.34	95.34
04/05/1990	95.34	95.34	95.34	95.34
04/06/1990	94.35	94.35	94.35	94.35
04/09/1990	94.52	94.52	94.52	94.52
04/10/1990	94.68	94.68	94.68	94.68
04/11/1990	94.68	94.68	94.68	94.68
04/12/1990	94.85	94.85	94.85	94.85
04/13/1990	94.85	94.85	94.85	94.85
04/16/1990	94.85	94.85	94.85	94.85
04/17/1990	93.2	93.2	93.2	93.2
04/18/1990	90.72	90.72	90.72	90.72
04/19/1990	89.74	89.74	89.74	89.74
04/20/1990	88.42	88.42	88.42	88.42
04/23/1990	85.61	85.61	85.61	85.61
04/24/1990	84.79	84.79	84.79	84.79
04/25/1990	83.3	83.3	83.3	83.3
04/26/1990	83.63	83.63	83.63	83.63
04/27/1990	82.48	82.48	82.48	82.48
04/30/1990	83.14	83.14	83.14	83.14
05/01/1990	83.96	83.96	83.96	83.96
05/02/1990	85.78	85.78	85.78	85.78
05/03/1990	85.78	85.78	85.78	85.78
05/04/1990	87.92	87.92	87.92	87.92
05/07/1990	87.92	87.92	87.92	87.92
05/08/1990	89.08	89.08	89.08	89.08
05/09/1990	86.44	86.44	86.44	86.44
05/10/1990	86.93	86.93	86.93	86.93
05/11/1990	87.43	87.43	87.43	87.43
05/14/1990	88.58	88.58	88.58	88.58
05/15/1990	88.25	88.25	88.25	88.25
05/16/1990	88.58	88.58	88.58	88.58
05/17/1990	90.56	90.56	90.56	90.56
05/18/1990	90.23	90.23	90.23	90.23
05/21/1990	90.72	90.72	90.72	90.72
05/22/1990	92.21	92.21	92.21	92.21
05/23/1990	89.74	89.74	89.74	89.74
05/24/1990	88.91	88.91	88.91	88.91
05/25/1990	88.68	88.68	88.68	88.68
05/28/1990	88.68	88.68	88.68	88.68
05/29/1990	89.37	89.37	89.37	89.37
05/30/1990	91.68	91.68	91.68	91.68
05/31/1990	92.61	92.61	92.61	92.61
06/01/1990	93.53	93.53	93.53	93.53
06/04/1990	94.68	94.68	94.68	94.68
06/05/1990	96.07	96.07	96.07	96.07
06/06/1990	94.45	94.45	94.45	94.45
06/07/1990	92.84	92.84	92.84	92.84
06/08/1990	92.37	92.37	92.37	92.37
06/11/1990	91.45	91.45	91.45	91.45
06/12/1990	91.91	91.91	91.91	91.91
06/13/1990	93.53	93.53	93.53	93.53
06/14/1990	92.14	92.14	92.14	92.14
06/15/1990	90.76	90.76	90.76	90.76
06/18/1990	89.37	89.37	89.37	89.37
06/19/1990	90.07	90.07	90.07	90.07
06/20/1990	92.84	92.84	92.84	92.84
06/21/1990	93.07	93.07	93.07	93.07
06/22/1990	93.3	93.3	93.3	93.3
06/25/1990	95.38	95.38	95.38	95.38
06/26/1990	95.15	95.15	95.15	95.15
06/27/1990	93.3	93.3	93.3	93.3
06/28/1990	91.68	91.68	91.68	91.68
06/29/1990	90.99	90.99	90.99	90.99
07/02/1990	90.3	90.3	90.3	90.3
07/03/1990	89.83	89.83	89.83	89.83
07/04/1990	89.37	89.37	89.37	89.37
07/05/1990	90.3	90.3	90.3	90.3
07/06/1990	91.91	91.91	91.91	91.91
07/09/1990	93.07	93.07	93.07	93.07
07/10/1990	92.37	92.37	92.37	92.37
07/11/1990	93.76	93.76	93.76	93.76
07/12/1990	94.22	94.22	94.22	94.22
07/13/1990	92.84	92.84	92.84	92.84
07/16/1990	94.68	94.68	94.68	94.68
07/17/1990	96.76	96.76	96.76	96.76
07/18/1990	97.46	97.46	97.46	97.46
07/19/1990	95.84	95.84	95.84	95.84
07/20/1990	94.22	94.22	94.22	94.22
07/23/1990	91.68	91.68	91.68	91.68
07/24/1990	91.68	91.68	91.68	91.68
07/25/1990	93.99	93.99	93.99	93.99
07/26/1990	92.84	92.84	92.84	92.84
07/27/1990	90.99	90.99	90.99	90.99
07/30/1990	89.14	89.14	89.14	89.14
07/31/1990	90.07	90.07	90.07	90.07
08/01/1990	90.07	90.07	90.07	90.07
08/02/1990	88.22	88.22	88.22	88.22
08/03/1990	86.83	86.83	86.83	86.83
08/06/1990	84.75	84.75	84.75	84.75
08/07/1990	86.6	86.6	86.6	86.6
08/08/1990	84.52	84.52	84.52	84.52
08/09/1990	85.91	85.91	85.91	85.91
08/10/1990	85.68	85.68	85.68	85.68
08/13/1990	85.45	85.45	85.45	85.45
08/14/1990	85.45	85.45	85.45	85.45
08/15/1990	86.6	86.6	86.6	86.6
08/16/1990	86.14	86.14	86.14	86.14
08/17/1990	83.83	83.83	83.83	83.83
08/20/1990	80.6	80.6	80.6	80.6
08/21/1990	79.44	79.44	79.44	79.44
08/22/1990	79.21	79.21	79.21	79.21
08/23/1990	78.29	78.29	78.29	78.29
08/24/1990	79.9	79.9	79.9	79.9
08/27/1990	79.9	79.9	79.9	79.9
08/28/1990	81.98	81.98	81.98	81.98
08/29/1990	82.91	82.91	82.91	82.91
08/30/1990	82.44	82.44	82.44	82.44
08/31/1990	82.91	82.91	82.91	82.91
09/03/1990	82.21	82.21	82.21	82.21
09/04/1990	81.75	81.75	81.75	81.75
09/05/1990	81.29	81.29	81.29	81.29
09/06/1990	80.6	80.6	80.6	80.6
09/07/1990	79.67	79.67	79.67	79.67
09/10/1990	78.98	78.98	78.98	78.98
09/11/1990	77.36	77.36	77.36	77.36
09/12/1990	76.9	76.9	76.9	76.9
09/13/1990	76.21	76.21	76.21	76.21
09/14/1990	74.59	74.59	74.59	74.59
09/17/1990	74.59	74.59	74.59	74.59
09/18/1990	72.98	72.98	72.98	72.98
09/19/1990	73.9	73.9	73.9	73.9
09/20/1990	69.28	69.28	69.28	69.28
09/21/1990	69.51	69.51	69.51	69.51
09/24/1990	68.82	68.82	68.82	68.82
09/25/1990	70.44	70.44	70.44	70.44
09/26/1990	70.67	70.67	70.67	70.67
09/27/1990	71.82	71.82	71.82	71.82
09/28/1990	71.59	71.59	71.59	71.59
10/01/1990	74.13	74.13	74.13	74.13
10/02/1990	76.67	76.67	76.67	76.67
10/03/1990	79.9	79.9	79.9	79.9
10/04/1990	77.83	77.83	77.83	77.83
10/05/1990	85.45	85.45	85.45	85.45
10/08/1990	90.07	90.07	90.07	90.07
10/09/1990	86.6	86.6	86.6	86.6
10/10/1990	83.37	83.37	83.37	83.37
10/11/1990	81.75	81.75	81.75	81.75
10/12/1990	80.6	80.6	80.6	80.6
10/15/1990	81.75	81.75	81.75	81.75
10/16/1990	82.44	82.44	82.44	82.44
10/17/1990	81.98	81.98	81.98	81.98
10/18/1990	82.68	82.68	82.68	82.68
10/19/1990	82.44	82.44	82.44	82.44
10/22/1990	83.6	83.6	83.6	83.6
10/23/1990	85.91	85.91	85.91	85.91
10/24/1990	85.22	85.22	85.22	85.22
10/25/1990	83.14	83.14	83.14	83.14
10/26/1990	80.6	80.6	80.6	80.6
10/29/1990	79.67	79.67	79.67	79.67
10/30/1990	76.67	76.67	76.67	76.67
10/31/1990	77.36	77.36	77.36	77.36
11/01/1990	75.98	75.98	75.98	75.98
11/02/1990	77.59	77.59	77.59	77.59
11/05/1990	78.98	78.98	78.98	78.98
11/06/1990	80.83	80.83	80.83	80.83
11/07/1990	80.6	80.6	80.6	80.6
11/08/1990	79.9	79.9	79.9	79.9
11/09/1990	79.9	79.9	79.9	79.9
11/12/1990	79.9	79.9	79.9	79.9
11/13/1990	80.37	80.37	80.37	80.37
11/14/1990	79.9	79.9	79.9	79.9
11/15/1990	80.6	80.6	80.6	80.6
11/16/1990	82.44	82.44	82.44	82.44
11/19/1990	84.29	84.29	84.29	84.29
11/20/1990	86.37	86.37	86.37	86.37
11/21/1990	86.83	86.83	86.83	86.83
11/22/1990	85.91	85.91	85.91	85.91
11/23/1990	88.91	88.91	88.91	88.91
11/26/1990	88.91	88.91	88.91	88.91
11/27/1990	90.99	90.99	90.99	90.99
11/28/1990	88.22	88.22	88.22	88.22
11/29/1990	84.06	84.06	84.06	84.06
11/30/1990	85.45	85.45	85.45	85.45
12/03/1990	87.29	87.29	87.29	87.29
12/04/1990	86.6	86.6	86.6	86.6
12/05/1990	85.91	85.91	85.91	85.91
12/06/1990	88.22	88.22	88.22	88.22
12/07/1990	90.07	90.07	90.07	90.07
12/10/1990	88.45	88.45	88.45	88.45
12/11/1990	86.14	86.14	86.14	86.14
12/12/1990	85.45	85.45	85.45	85.45
12/13/1990	85.45	85.45	85.45	85.45
12/14/1990	83.6	83.6	83.6	83.6
12/17/1990	80.6	80.6	80.6	80.6
12/18/1990	81.52	81.52	81.52	81.52
12/19/1990	83.14	83.14	83.14	83.14
12/20/1990	81.98	81.98	81.98	81.98
12/21/1990	83.14	83.14	83.14	83.14
12/24/1990	82.91	82.91	82.91	82.91
12/25/1990	82.91	82.91	82.91	82.91
12/26/1990	82.91	82.91	82.91	82.91
12/27/1990	83.37	83.37	83.37	83.37
12/28/1990	83.83	83.83	83.83	83.83
12/31/1990	83.6	83.6	83.6	83.6

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

1990 Historical Chart

Average

Low

High