BARC.L: Barclays PLC Historical Data

1991 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 98.3159

CLOSE 98.3159

Low

LOW 76.67

High

HIGH 110.85

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1991	83.6	83.6	83.6	83.6
01/02/1991	81.29	81.29	81.29	81.29
01/03/1991	80.83	80.83	80.83	80.83
01/04/1991	82.21	82.21	82.21	82.21
01/07/1991	80.37	80.37	80.37	80.37
01/08/1991	79.67	79.67	79.67	79.67
01/09/1991	81.75	81.75	81.75	81.75
01/10/1991	80.83	80.83	80.83	80.83
01/11/1991	79.44	79.44	79.44	79.44
01/14/1991	77.13	77.13	77.13	77.13
01/15/1991	76.67	76.67	76.67	76.67
01/16/1991	77.59	77.59	77.59	77.59
01/17/1991	81.52	81.52	81.52	81.52
01/18/1991	81.52	81.52	81.52	81.52
01/21/1991	81.06	81.06	81.06	81.06
01/22/1991	82.68	82.68	82.68	82.68
01/23/1991	81.98	81.98	81.98	81.98
01/24/1991	82.21	82.21	82.21	82.21
01/25/1991	83.14	83.14	83.14	83.14
01/28/1991	82.91	82.91	82.91	82.91
01/29/1991	79.9	79.9	79.9	79.9
01/30/1991	83.14	83.14	83.14	83.14
01/31/1991	85.45	85.45	85.45	85.45
02/01/1991	84.06	84.06	84.06	84.06
02/04/1991	84.06	84.06	84.06	84.06
02/05/1991	87.52	87.52	87.52	87.52
02/06/1991	86.6	86.6	86.6	86.6
02/07/1991	88.68	88.68	88.68	88.68
02/08/1991	90.76	90.76	90.76	90.76
02/11/1991	91.68	91.68	91.68	91.68
02/12/1991	91.22	91.22	91.22	91.22
02/13/1991	92.14	92.14	92.14	92.14
02/14/1991	92.37	92.37	92.37	92.37
02/15/1991	89.6	89.6	89.6	89.6
02/18/1991	91.91	91.91	91.91	91.91
02/19/1991	89.14	89.14	89.14	89.14
02/20/1991	89.6	89.6	89.6	89.6
02/21/1991	90.07	90.07	90.07	90.07
02/22/1991	88.91	88.91	88.91	88.91
02/25/1991	90.53	90.53	90.53	90.53
02/26/1991	90.3	90.3	90.3	90.3
02/27/1991	92.37	92.37	92.37	92.37
02/28/1991	96.3	96.3	96.3	96.3
03/01/1991	99.07	99.07	99.07	99.07
03/04/1991	99.53	99.53	99.53	99.53
03/05/1991	102.07	102.07	102.07	102.07
03/06/1991	104.61	104.61	104.61	104.61
03/07/1991	103.46	103.46	103.46	103.46
03/08/1991	106.92	106.92	106.92	106.92
03/11/1991	104.15	104.15	104.15	104.15
03/12/1991	104.38	104.38	104.38	104.38
03/13/1991	106	106	106	106
03/14/1991	110.62	110.62	110.62	110.62
03/15/1991	108.54	108.54	108.54	108.54
03/18/1991	107.62	107.62	107.62	107.62
03/19/1991	105.08	105.08	105.08	105.08
03/20/1991	102.77	102.77	102.77	102.77
03/21/1991	104.85	104.85	104.85	104.85
03/22/1991	102.3	102.3	102.3	102.3
03/25/1991	100.46	100.46	100.46	100.46
03/26/1991	101.38	101.38	101.38	101.38
03/27/1991	102.54	102.54	102.54	102.54
03/28/1991	102.07	102.07	102.07	102.07
03/29/1991	102.07	102.07	102.07	102.07
04/01/1991	102.07	102.07	102.07	102.07
04/02/1991	105.54	105.54	105.54	105.54
04/03/1991	106.92	106.92	106.92	106.92
04/04/1991	107.39	107.39	107.39	107.39
04/05/1991	108.08	108.08	108.08	108.08
04/08/1991	105.08	105.08	105.08	105.08
04/09/1991	106.92	106.92	106.92	106.92
04/10/1991	106.92	106.92	106.92	106.92
04/11/1991	108.08	108.08	108.08	108.08
04/12/1991	109	109	109	109
04/15/1991	109.93	109.93	109.93	109.93
04/16/1991	106.69	106.69	106.69	106.69
04/17/1991	107.39	107.39	107.39	107.39
04/18/1991	107.39	107.39	107.39	107.39
04/19/1991	105.54	105.54	105.54	105.54
04/22/1991	105.77	105.77	105.77	105.77
04/23/1991	106.69	106.69	106.69	106.69
04/24/1991	105.08	105.08	105.08	105.08
04/25/1991	103.69	103.69	103.69	103.69
04/26/1991	102.07	102.07	102.07	102.07
04/29/1991	103	103	103	103
04/30/1991	102.77	102.77	102.77	102.77
05/01/1991	103.69	103.69	103.69	103.69
05/02/1991	104.85	104.85	104.85	104.85
05/03/1991	104.38	104.38	104.38	104.38
05/06/1991	104.38	104.38	104.38	104.38
05/07/1991	105.08	105.08	105.08	105.08
05/08/1991	104.85	104.85	104.85	104.85
05/09/1991	105.08	105.08	105.08	105.08
05/10/1991	104.38	104.38	104.38	104.38
05/13/1991	103.46	103.46	103.46	103.46
05/14/1991	101.61	101.61	101.61	101.61
05/15/1991	101.38	101.38	101.38	101.38
05/16/1991	102.77	102.77	102.77	102.77
05/17/1991	100.46	100.46	100.46	100.46
05/20/1991	100.23	100.23	100.23	100.23
05/21/1991	100.69	100.69	100.69	100.69
05/22/1991	99.3	99.3	99.3	99.3
05/23/1991	99.76	99.76	99.76	99.76
05/24/1991	99.76	99.76	99.76	99.76
05/27/1991	99.76	99.76	99.76	99.76
05/28/1991	101.15	101.15	101.15	101.15
05/29/1991	102.54	102.54	102.54	102.54
05/30/1991	102.07	102.07	102.07	102.07
05/31/1991	102.54	102.54	102.54	102.54
06/03/1991	103.23	103.23	103.23	103.23
06/04/1991	102.07	102.07	102.07	102.07
06/05/1991	100.92	100.92	100.92	100.92
06/06/1991	100	100	100	100
06/07/1991	99.76	99.76	99.76	99.76
06/10/1991	99.76	99.76	99.76	99.76
06/11/1991	101.38	101.38	101.38	101.38
06/12/1991	101.38	101.38	101.38	101.38
06/13/1991	101.38	101.38	101.38	101.38
06/14/1991	99.76	99.76	99.76	99.76
06/17/1991	99.76	99.76	99.76	99.76
06/18/1991	99.76	99.76	99.76	99.76
06/19/1991	99.3	99.3	99.3	99.3
06/20/1991	100.23	100.23	100.23	100.23
06/21/1991	101.61	101.61	101.61	101.61
06/24/1991	100.46	100.46	100.46	100.46
06/25/1991	101.15	101.15	101.15	101.15
06/26/1991	100.92	100.92	100.92	100.92
06/27/1991	102.54	102.54	102.54	102.54
06/28/1991	98.61	98.61	98.61	98.61
07/01/1991	100.23	100.23	100.23	100.23
07/02/1991	99.76	99.76	99.76	99.76
07/03/1991	100	100	100	100
07/04/1991	102.77	102.77	102.77	102.77
07/05/1991	102.54	102.54	102.54	102.54
07/08/1991	100.69	100.69	100.69	100.69
07/09/1991	100.92	100.92	100.92	100.92
07/10/1991	102.54	102.54	102.54	102.54
07/11/1991	102.77	102.77	102.77	102.77
07/12/1991	102.07	102.07	102.07	102.07
07/15/1991	105.08	105.08	105.08	105.08
07/16/1991	106.69	106.69	106.69	106.69
07/17/1991	108.08	108.08	108.08	108.08
07/18/1991	107.39	107.39	107.39	107.39
07/19/1991	107.85	107.85	107.85	107.85
07/22/1991	108.08	108.08	108.08	108.08
07/23/1991	109.46	109.46	109.46	109.46
07/24/1991	109	109	109	109
07/25/1991	108.31	108.31	108.31	108.31
07/26/1991	109.69	109.69	109.69	109.69
07/29/1991	110.85	110.85	110.85	110.85
07/30/1991	110.16	110.16	110.16	110.16
07/31/1991	110.39	110.39	110.39	110.39
08/01/1991	107.39	107.39	107.39	107.39
08/02/1991	106.46	106.46	106.46	106.46
08/05/1991	106.69	106.69	106.69	106.69
08/06/1991	105.54	105.54	105.54	105.54
08/07/1991	106.69	106.69	106.69	106.69
08/08/1991	107.39	107.39	107.39	107.39
08/09/1991	106	106	106	106
08/12/1991	103.92	103.92	103.92	103.92
08/13/1991	104.61	104.61	104.61	104.61
08/14/1991	107.15	107.15	107.15	107.15
08/15/1991	108.54	108.54	108.54	108.54
08/16/1991	109.69	109.69	109.69	109.69
08/19/1991	105.77	105.77	105.77	105.77
08/20/1991	104.61	104.61	104.61	104.61
08/21/1991	106.69	106.69	106.69	106.69
08/22/1991	107.85	107.85	107.85	107.85
08/23/1991	109.69	109.69	109.69	109.69
08/26/1991	109.69	109.69	109.69	109.69
08/27/1991	109.23	109.23	109.23	109.23
08/28/1991	109.69	109.69	109.69	109.69
08/29/1991	109	109	109	109
08/30/1991	108.54	108.54	108.54	108.54
09/02/1991	110.16	110.16	110.16	110.16
09/03/1991	110.16	110.16	110.16	110.16
09/04/1991	110.16	110.16	110.16	110.16
09/05/1991	109.69	109.69	109.69	109.69
09/06/1991	109.69	109.69	109.69	109.69
09/09/1991	109.46	109.46	109.46	109.46
09/10/1991	108.54	108.54	108.54	108.54
09/11/1991	108.31	108.31	108.31	108.31
09/12/1991	109	109	109	109
09/13/1991	108.08	108.08	108.08	108.08
09/16/1991	106.92	106.92	106.92	106.92
09/17/1991	106.92	106.92	106.92	106.92
09/18/1991	106.92	106.92	106.92	106.92
09/19/1991	106	106	106	106
09/20/1991	106	106	106	106
09/23/1991	105.54	105.54	105.54	105.54
09/24/1991	106.23	106.23	106.23	106.23
09/25/1991	106	106	106	106
09/26/1991	105.54	105.54	105.54	105.54
09/27/1991	106.46	106.46	106.46	106.46
09/30/1991	107.62	107.62	107.62	107.62
10/01/1991	108.08	108.08	108.08	108.08
10/02/1991	107.39	107.39	107.39	107.39
10/03/1991	105.77	105.77	105.77	105.77
10/04/1991	106	106	106	106
10/07/1991	104.85	104.85	104.85	104.85
10/08/1991	105.08	105.08	105.08	105.08
10/09/1991	103.23	103.23	103.23	103.23
10/10/1991	102.77	102.77	102.77	102.77
10/11/1991	101.84	101.84	101.84	101.84
10/14/1991	103.69	103.69	103.69	103.69
10/15/1991	103.92	103.92	103.92	103.92
10/16/1991	103.69	103.69	103.69	103.69
10/17/1991	100.23	100.23	100.23	100.23
10/18/1991	99.76	99.76	99.76	99.76
10/21/1991	98.38	98.38	98.38	98.38
10/22/1991	98.38	98.38	98.38	98.38
10/23/1991	97.69	97.69	97.69	97.69
10/24/1991	96.76	96.76	96.76	96.76
10/25/1991	95.84	95.84	95.84	95.84
10/28/1991	96.53	96.53	96.53	96.53
10/29/1991	95.84	95.84	95.84	95.84
10/30/1991	98.15	98.15	98.15	98.15
10/31/1991	98.61	98.61	98.61	98.61
11/01/1991	96.07	96.07	96.07	96.07
11/04/1991	95.84	95.84	95.84	95.84
11/05/1991	93.07	93.07	93.07	93.07
11/06/1991	91.45	91.45	91.45	91.45
11/07/1991	91.68	91.68	91.68	91.68
11/08/1991	92.14	92.14	92.14	92.14
11/11/1991	92.37	92.37	92.37	92.37
11/12/1991	92.37	92.37	92.37	92.37
11/13/1991	92.14	92.14	92.14	92.14
11/14/1991	92.61	92.61	92.61	92.61
11/15/1991	92.37	92.37	92.37	92.37
11/18/1991	91.22	91.22	91.22	91.22
11/19/1991	88.91	88.91	88.91	88.91
11/20/1991	89.14	89.14	89.14	89.14
11/21/1991	89.14	89.14	89.14	89.14
11/22/1991	88.68	88.68	88.68	88.68
11/25/1991	89.6	89.6	89.6	89.6
11/26/1991	88.91	88.91	88.91	88.91
11/27/1991	86.6	86.6	86.6	86.6
11/28/1991	84.75	84.75	84.75	84.75
11/29/1991	84.75	84.75	84.75	84.75
12/02/1991	83.83	83.83	83.83	83.83
12/03/1991	82.21	82.21	82.21	82.21
12/04/1991	80.13	80.13	80.13	80.13
12/05/1991	77.36	77.36	77.36	77.36
12/06/1991	78.29	78.29	78.29	78.29
12/09/1991	79.67	79.67	79.67	79.67
12/10/1991	79.44	79.44	79.44	79.44
12/11/1991	79.9	79.9	79.9	79.9
12/12/1991	82.21	82.21	82.21	82.21
12/13/1991	85.68	85.68	85.68	85.68
12/16/1991	85.22	85.22	85.22	85.22
12/17/1991	83.14	83.14	83.14	83.14
12/18/1991	84.06	84.06	84.06	84.06
12/19/1991	84.06	84.06	84.06	84.06
12/20/1991	82.91	82.91	82.91	82.91
12/23/1991	82.91	82.91	82.91	82.91
12/24/1991	86.14	86.14	86.14	86.14
12/25/1991	86.14	86.14	86.14	86.14
12/26/1991	86.14	86.14	86.14	86.14
12/27/1991	87.06	87.06	87.06	87.06
12/30/1991	85.22	85.22	85.22	85.22
12/31/1991	87.52	87.52	87.52	87.52

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

1991 Historical Chart

Average

Low

High