BARC.L: Barclays PLC Historical Data

1992 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 80.2301

CLOSE 80.2301

Low

LOW 64.66

High

HIGH 92.14

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1992	87.52	87.52	87.52	87.52
01/02/1992	85.45	85.45	85.45	85.45
01/03/1992	86.14	86.14	86.14	86.14
01/06/1992	84.06	84.06	84.06	84.06
01/07/1992	83.37	83.37	83.37	83.37
01/08/1992	83.14	83.14	83.14	83.14
01/09/1992	83.83	83.83	83.83	83.83
01/10/1992	82.44	82.44	82.44	82.44
01/13/1992	82.91	82.91	82.91	82.91
01/14/1992	83.14	83.14	83.14	83.14
01/15/1992	84.29	84.29	84.29	84.29
01/16/1992	88.22	88.22	88.22	88.22
01/17/1992	89.83	89.83	89.83	89.83
01/20/1992	90.76	90.76	90.76	90.76
01/21/1992	90.76	90.76	90.76	90.76
01/22/1992	89.83	89.83	89.83	89.83
01/23/1992	88.22	88.22	88.22	88.22
01/24/1992	87.99	87.99	87.99	87.99
01/27/1992	88.68	88.68	88.68	88.68
01/28/1992	89.14	89.14	89.14	89.14
01/29/1992	88.91	88.91	88.91	88.91
01/30/1992	87.99	87.99	87.99	87.99
01/31/1992	88.91	88.91	88.91	88.91
02/03/1992	88.45	88.45	88.45	88.45
02/04/1992	88.68	88.68	88.68	88.68
02/05/1992	89.37	89.37	89.37	89.37
02/06/1992	88.68	88.68	88.68	88.68
02/07/1992	87.29	87.29	87.29	87.29
02/10/1992	87.52	87.52	87.52	87.52
02/11/1992	88.22	88.22	88.22	88.22
02/12/1992	87.76	87.76	87.76	87.76
02/13/1992	88.22	88.22	88.22	88.22
02/14/1992	87.06	87.06	87.06	87.06
02/17/1992	87.06	87.06	87.06	87.06
02/18/1992	87.76	87.76	87.76	87.76
02/19/1992	88.45	88.45	88.45	88.45
02/20/1992	88.91	88.91	88.91	88.91
02/21/1992	89.37	89.37	89.37	89.37
02/24/1992	91.91	91.91	91.91	91.91
02/25/1992	90.99	90.99	90.99	90.99
02/26/1992	86.37	86.37	86.37	86.37
02/27/1992	84.98	84.98	84.98	84.98
02/28/1992	83.37	83.37	83.37	83.37
03/02/1992	83.6	83.6	83.6	83.6
03/03/1992	85.68	85.68	85.68	85.68
03/04/1992	86.14	86.14	86.14	86.14
03/05/1992	84.75	84.75	84.75	84.75
03/06/1992	85.45	85.45	85.45	85.45
03/09/1992	82.68	82.68	82.68	82.68
03/10/1992	83.83	83.83	83.83	83.83
03/11/1992	80.83	80.83	80.83	80.83
03/12/1992	79.44	79.44	79.44	79.44
03/13/1992	77.83	77.83	77.83	77.83
03/16/1992	77.59	77.59	77.59	77.59
03/17/1992	78.75	78.75	78.75	78.75
03/18/1992	76.21	76.21	76.21	76.21
03/19/1992	76.67	76.67	76.67	76.67
03/20/1992	76.44	76.44	76.44	76.44
03/23/1992	77.59	77.59	77.59	77.59
03/24/1992	77.13	77.13	77.13	77.13
03/25/1992	77.36	77.36	77.36	77.36
03/26/1992	77.36	77.36	77.36	77.36
03/27/1992	74.36	74.36	74.36	74.36
03/30/1992	73.21	73.21	73.21	73.21
03/31/1992	70.9	70.9	70.9	70.9
04/01/1992	69.05	69.05	69.05	69.05
04/02/1992	69.05	69.05	69.05	69.05
04/03/1992	66.28	66.28	66.28	66.28
04/06/1992	67.9	67.9	67.9	67.9
04/07/1992	68.13	68.13	68.13	68.13
04/08/1992	68.13	68.13	68.13	68.13
04/09/1992	70.2	70.2	70.2	70.2
04/10/1992	75.52	75.52	75.52	75.52
04/13/1992	72.74	72.74	72.74	72.74
04/14/1992	75.29	75.29	75.29	75.29
04/15/1992	77.59	77.59	77.59	77.59
04/16/1992	78.29	78.29	78.29	78.29
04/17/1992	78.29	78.29	78.29	78.29
04/20/1992	78.29	78.29	78.29	78.29
04/21/1992	77.13	77.13	77.13	77.13
04/22/1992	77.36	77.36	77.36	77.36
04/23/1992	77.36	77.36	77.36	77.36
04/24/1992	81.75	81.75	81.75	81.75
04/27/1992	82.91	82.91	82.91	82.91
04/28/1992	81.52	81.52	81.52	81.52
04/29/1992	80.13	80.13	80.13	80.13
04/30/1992	79.67	79.67	79.67	79.67
05/01/1992	79.67	79.67	79.67	79.67
05/04/1992	79.67	79.67	79.67	79.67
05/05/1992	79.67	79.67	79.67	79.67
05/06/1992	82.68	82.68	82.68	82.68
05/07/1992	82.91	82.91	82.91	82.91
05/08/1992	86.37	86.37	86.37	86.37
05/11/1992	87.99	87.99	87.99	87.99
05/12/1992	89.14	89.14	89.14	89.14
05/13/1992	89.6	89.6	89.6	89.6
05/14/1992	89.14	89.14	89.14	89.14
05/15/1992	87.76	87.76	87.76	87.76
05/18/1992	89.37	89.37	89.37	89.37
05/19/1992	91.68	91.68	91.68	91.68
05/20/1992	92.14	92.14	92.14	92.14
05/21/1992	91.45	91.45	91.45	91.45
05/22/1992	90.53	90.53	90.53	90.53
05/25/1992	90.53	90.53	90.53	90.53
05/26/1992	88.45	88.45	88.45	88.45
05/27/1992	86.37	86.37	86.37	86.37
05/28/1992	85.22	85.22	85.22	85.22
05/29/1992	86.6	86.6	86.6	86.6
06/01/1992	85.91	85.91	85.91	85.91
06/02/1992	86.83	86.83	86.83	86.83
06/03/1992	86.14	86.14	86.14	86.14
06/04/1992	85.22	85.22	85.22	85.22
06/05/1992	84.98	84.98	84.98	84.98
06/08/1992	83.37	83.37	83.37	83.37
06/09/1992	81.98	81.98	81.98	81.98
06/10/1992	81.75	81.75	81.75	81.75
06/11/1992	80.6	80.6	80.6	80.6
06/12/1992	78.98	78.98	78.98	78.98
06/15/1992	77.59	77.59	77.59	77.59
06/16/1992	78.06	78.06	78.06	78.06
06/17/1992	78.29	78.29	78.29	78.29
06/18/1992	77.13	77.13	77.13	77.13
06/19/1992	79.67	79.67	79.67	79.67
06/22/1992	78.98	78.98	78.98	78.98
06/23/1992	79.9	79.9	79.9	79.9
06/24/1992	80.13	80.13	80.13	80.13
06/25/1992	81.06	81.06	81.06	81.06
06/26/1992	78.29	78.29	78.29	78.29
06/29/1992	77.36	77.36	77.36	77.36
06/30/1992	76.21	76.21	76.21	76.21
07/01/1992	75.29	75.29	75.29	75.29
07/02/1992	75.75	75.75	75.75	75.75
07/03/1992	78.29	78.29	78.29	78.29
07/06/1992	75.29	75.29	75.29	75.29
07/07/1992	76.9	76.9	76.9	76.9
07/08/1992	75.75	75.75	75.75	75.75
07/09/1992	74.36	74.36	74.36	74.36
07/10/1992	73.9	73.9	73.9	73.9
07/13/1992	72.98	72.98	72.98	72.98
07/14/1992	73.21	73.21	73.21	73.21
07/15/1992	75.98	75.98	75.98	75.98
07/16/1992	75.52	75.52	75.52	75.52
07/17/1992	72.74	72.74	72.74	72.74
07/20/1992	70.44	70.44	70.44	70.44
07/21/1992	70.2	70.2	70.2	70.2
07/22/1992	69.28	69.28	69.28	69.28
07/23/1992	72.51	72.51	72.51	72.51
07/24/1992	70.9	70.9	70.9	70.9
07/27/1992	70.44	70.44	70.44	70.44
07/28/1992	72.74	72.74	72.74	72.74
07/29/1992	74.36	74.36	74.36	74.36
07/30/1992	73.67	73.67	73.67	73.67
07/31/1992	72.51	72.51	72.51	72.51
08/03/1992	73.21	73.21	73.21	73.21
08/04/1992	75.05	75.05	75.05	75.05
08/05/1992	74.82	74.82	74.82	74.82
08/06/1992	77.13	77.13	77.13	77.13
08/07/1992	74.82	74.82	74.82	74.82
08/10/1992	70.2	70.2	70.2	70.2
08/11/1992	69.28	69.28	69.28	69.28
08/12/1992	69.74	69.74	69.74	69.74
08/13/1992	66.97	66.97	66.97	66.97
08/14/1992	68.13	68.13	68.13	68.13
08/17/1992	70.44	70.44	70.44	70.44
08/18/1992	69.05	69.05	69.05	69.05
08/19/1992	69.28	69.28	69.28	69.28
08/20/1992	68.36	68.36	68.36	68.36
08/21/1992	68.59	68.59	68.59	68.59
08/24/1992	64.89	64.89	64.89	64.89
08/25/1992	64.66	64.66	64.66	64.66
08/26/1992	66.05	66.05	66.05	66.05
08/27/1992	66.28	66.28	66.28	66.28
08/28/1992	66.51	66.51	66.51	66.51
08/31/1992	66.51	66.51	66.51	66.51
09/01/1992	66.05	66.05	66.05	66.05
09/02/1992	66.97	66.97	66.97	66.97
09/03/1992	69.74	69.74	69.74	69.74
09/04/1992	67.66	67.66	67.66	67.66
09/07/1992	68.36	68.36	68.36	68.36
09/08/1992	69.28	69.28	69.28	69.28
09/09/1992	68.82	68.82	68.82	68.82
09/10/1992	69.28	69.28	69.28	69.28
09/11/1992	72.51	72.51	72.51	72.51
09/14/1992	74.59	74.59	74.59	74.59
09/15/1992	71.59	71.59	71.59	71.59
09/16/1992	67.2	67.2	67.2	67.2
09/17/1992	77.59	77.59	77.59	77.59
09/18/1992	79.9	79.9	79.9	79.9
09/21/1992	79.44	79.44	79.44	79.44
09/22/1992	79.67	79.67	79.67	79.67
09/23/1992	80.37	80.37	80.37	80.37
09/24/1992	84.52	84.52	84.52	84.52
09/25/1992	86.37	86.37	86.37	86.37
09/28/1992	83.6	83.6	83.6	83.6
09/29/1992	81.06	81.06	81.06	81.06
09/30/1992	77.83	77.83	77.83	77.83
10/01/1992	80.6	80.6	80.6	80.6
10/02/1992	80.37	80.37	80.37	80.37
10/05/1992	76.67	76.67	76.67	76.67
10/06/1992	77.59	77.59	77.59	77.59
10/07/1992	77.83	77.83	77.83	77.83
10/08/1992	78.98	78.98	78.98	78.98
10/09/1992	78.52	78.52	78.52	78.52
10/12/1992	80.13	80.13	80.13	80.13
10/13/1992	81.06	81.06	81.06	81.06
10/14/1992	81.98	81.98	81.98	81.98
10/15/1992	78.06	78.06	78.06	78.06
10/16/1992	73.21	73.21	73.21	73.21
10/19/1992	69.51	69.51	69.51	69.51
10/20/1992	72.28	72.28	72.28	72.28
10/21/1992	74.82	74.82	74.82	74.82
10/22/1992	77.13	77.13	77.13	77.13
10/23/1992	78.52	78.52	78.52	78.52
10/26/1992	79.67	79.67	79.67	79.67
10/27/1992	78.29	78.29	78.29	78.29
10/28/1992	77.59	77.59	77.59	77.59
10/29/1992	78.29	78.29	78.29	78.29
10/30/1992	79.9	79.9	79.9	79.9
11/02/1992	80.83	80.83	80.83	80.83
11/03/1992	78.52	78.52	78.52	78.52
11/04/1992	79.9	79.9	79.9	79.9
11/05/1992	82.91	82.91	82.91	82.91
11/06/1992	82.21	82.21	82.21	82.21
11/09/1992	83.83	83.83	83.83	83.83
11/10/1992	84.98	84.98	84.98	84.98
11/11/1992	83.14	83.14	83.14	83.14
11/12/1992	82.91	82.91	82.91	82.91
11/13/1992	82.44	82.44	82.44	82.44
11/16/1992	80.6	80.6	80.6	80.6
11/17/1992	80.37	80.37	80.37	80.37
11/18/1992	81.52	81.52	81.52	81.52
11/19/1992	81.29	81.29	81.29	81.29
11/20/1992	82.21	82.21	82.21	82.21
11/23/1992	81.06	81.06	81.06	81.06
11/24/1992	84.52	84.52	84.52	84.52
11/25/1992	83.14	83.14	83.14	83.14
11/26/1992	84.52	84.52	84.52	84.52
11/27/1992	86.14	86.14	86.14	86.14
11/30/1992	86.37	86.37	86.37	86.37
12/01/1992	88.22	88.22	88.22	88.22
12/02/1992	88.91	88.91	88.91	88.91
12/03/1992	89.37	89.37	89.37	89.37
12/04/1992	88.45	88.45	88.45	88.45
12/07/1992	87.76	87.76	87.76	87.76
12/08/1992	88.68	88.68	88.68	88.68
12/09/1992	87.06	87.06	87.06	87.06
12/10/1992	86.83	86.83	86.83	86.83
12/11/1992	87.29	87.29	87.29	87.29
12/14/1992	88.22	88.22	88.22	88.22
12/15/1992	88.22	88.22	88.22	88.22
12/16/1992	89.37	89.37	89.37	89.37
12/17/1992	87.52	87.52	87.52	87.52
12/18/1992	87.29	87.29	87.29	87.29
12/21/1992	86.37	86.37	86.37	86.37
12/22/1992	88.45	88.45	88.45	88.45
12/23/1992	87.76	87.76	87.76	87.76
12/24/1992	87.76	87.76	87.76	87.76
12/25/1992	87.76	87.76	87.76	87.76
12/28/1992	87.76	87.76	87.76	87.76
12/29/1992	87.76	87.76	87.76	87.76
12/30/1992	87.76	87.76	87.76	87.76
12/31/1992	88.22	88.22	88.22	88.22

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

1992 Historical Chart

Average

Low

High