BARC.L: Barclays PLC Historical Data

1993 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 111.8044

CLOSE 111.8044

Low

LOW 84.75

High

HIGH 148.72

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1993	88.22	88.22	88.22	88.22
01/04/1993	89.83	89.83	89.83	89.83
01/05/1993	89.14	89.14	89.14	89.14
01/06/1993	87.52	87.52	87.52	87.52
01/07/1993	87.52	87.52	87.52	87.52
01/08/1993	85.22	85.22	85.22	85.22
01/11/1993	84.75	84.75	84.75	84.75
01/12/1993	85.91	85.91	85.91	85.91
01/13/1993	84.75	84.75	84.75	84.75
01/14/1993	86.37	86.37	86.37	86.37
01/15/1993	86.37	86.37	86.37	86.37
01/18/1993	86.37	86.37	86.37	86.37
01/19/1993	87.29	87.29	87.29	87.29
01/20/1993	91.68	91.68	91.68	91.68
01/21/1993	95.15	95.15	95.15	95.15
01/22/1993	95.38	95.38	95.38	95.38
01/25/1993	95.84	95.84	95.84	95.84
01/26/1993	100.46	100.46	100.46	100.46
01/27/1993	100	100	100	100
01/28/1993	99.53	99.53	99.53	99.53
01/29/1993	96.99	96.99	96.99	96.99
02/01/1993	100.69	100.69	100.69	100.69
02/02/1993	101.38	101.38	101.38	101.38
02/03/1993	106	106	106	106
02/04/1993	102.77	102.77	102.77	102.77
02/05/1993	99.07	99.07	99.07	99.07
02/08/1993	100.23	100.23	100.23	100.23
02/09/1993	97.46	97.46	97.46	97.46
02/10/1993	96.3	96.3	96.3	96.3
02/11/1993	95.84	95.84	95.84	95.84
02/12/1993	100.46	100.46	100.46	100.46
02/15/1993	103.23	103.23	103.23	103.23
02/16/1993	100.46	100.46	100.46	100.46
02/17/1993	99.53	99.53	99.53	99.53
02/18/1993	100.92	100.92	100.92	100.92
02/19/1993	102.07	102.07	102.07	102.07
02/22/1993	103.69	103.69	103.69	103.69
02/23/1993	98.84	98.84	98.84	98.84
02/24/1993	97.92	97.92	97.92	97.92
02/25/1993	96.99	96.99	96.99	96.99
02/26/1993	97.92	97.92	97.92	97.92
03/01/1993	98.15	98.15	98.15	98.15
03/02/1993	99.76	99.76	99.76	99.76
03/03/1993	100	100	100	100
03/04/1993	90.53	90.53	90.53	90.53
03/05/1993	94.22	94.22	94.22	94.22
03/08/1993	97.22	97.22	97.22	97.22
03/09/1993	95.38	95.38	95.38	95.38
03/10/1993	94.91	94.91	94.91	94.91
03/11/1993	95.15	95.15	95.15	95.15
03/12/1993	95.61	95.61	95.61	95.61
03/15/1993	93.76	93.76	93.76	93.76
03/16/1993	92.37	92.37	92.37	92.37
03/17/1993	93.53	93.53	93.53	93.53
03/18/1993	95.15	95.15	95.15	95.15
03/19/1993	98.15	98.15	98.15	98.15
03/22/1993	95.15	95.15	95.15	95.15
03/23/1993	94.68	94.68	94.68	94.68
03/24/1993	95.84	95.84	95.84	95.84
03/25/1993	95.61	95.61	95.61	95.61
03/26/1993	95.15	95.15	95.15	95.15
03/29/1993	95.61	95.61	95.61	95.61
03/30/1993	96.07	96.07	96.07	96.07
03/31/1993	96.76	96.76	96.76	96.76
04/01/1993	95.38	95.38	95.38	95.38
04/02/1993	95.84	95.84	95.84	95.84
04/05/1993	93.53	93.53	93.53	93.53
04/06/1993	92.84	92.84	92.84	92.84
04/07/1993	93.99	93.99	93.99	93.99
04/08/1993	93.76	93.76	93.76	93.76
04/09/1993	93.76	93.76	93.76	93.76
04/12/1993	93.76	93.76	93.76	93.76
04/13/1993	94.68	94.68	94.68	94.68
04/14/1993	94.91	94.91	94.91	94.91
04/15/1993	93.99	93.99	93.99	93.99
04/16/1993	94.22	94.22	94.22	94.22
04/19/1993	95.61	95.61	95.61	95.61
04/20/1993	98.61	98.61	98.61	98.61
04/21/1993	100	100	100	100
04/22/1993	100	100	100	100
04/23/1993	101.61	101.61	101.61	101.61
04/26/1993	99.53	99.53	99.53	99.53
04/27/1993	101.15	101.15	101.15	101.15
04/28/1993	99.3	99.3	99.3	99.3
04/29/1993	97.46	97.46	97.46	97.46
04/30/1993	99.07	99.07	99.07	99.07
05/03/1993	99.07	99.07	99.07	99.07
05/04/1993	99.3	99.3	99.3	99.3
05/05/1993	98.84	98.84	98.84	98.84
05/06/1993	96.99	96.99	96.99	96.99
05/07/1993	97.22	97.22	97.22	97.22
05/10/1993	97.92	97.92	97.92	97.92
05/11/1993	99.3	99.3	99.3	99.3
05/12/1993	100.46	100.46	100.46	100.46
05/13/1993	99.3	99.3	99.3	99.3
05/14/1993	100.46	100.46	100.46	100.46
05/17/1993	101.38	101.38	101.38	101.38
05/18/1993	103	103	103	103
05/19/1993	103.46	103.46	103.46	103.46
05/20/1993	106.23	106.23	106.23	106.23
05/21/1993	105.54	105.54	105.54	105.54
05/24/1993	105.54	105.54	105.54	105.54
05/25/1993	105.54	105.54	105.54	105.54
05/26/1993	106	106	106	106
05/27/1993	106	106	106	106
05/28/1993	105.77	105.77	105.77	105.77
05/31/1993	105.77	105.77	105.77	105.77
06/01/1993	105.31	105.31	105.31	105.31
06/02/1993	107.85	107.85	107.85	107.85
06/03/1993	106.46	106.46	106.46	106.46
06/04/1993	105.54	105.54	105.54	105.54
06/07/1993	106	106	106	106
06/08/1993	106	106	106	106
06/09/1993	106.69	106.69	106.69	106.69
06/10/1993	107.39	107.39	107.39	107.39
06/11/1993	107.85	107.85	107.85	107.85
06/14/1993	107.39	107.39	107.39	107.39
06/15/1993	107.39	107.39	107.39	107.39
06/16/1993	107.39	107.39	107.39	107.39
06/17/1993	106.69	106.69	106.69	106.69
06/18/1993	107.15	107.15	107.15	107.15
06/21/1993	107.15	107.15	107.15	107.15
06/22/1993	107.39	107.39	107.39	107.39
06/23/1993	107.85	107.85	107.85	107.85
06/24/1993	107.85	107.85	107.85	107.85
06/25/1993	107.62	107.62	107.62	107.62
06/28/1993	108.54	108.54	108.54	108.54
06/29/1993	109	109	109	109
06/30/1993	111.54	111.54	111.54	111.54
07/01/1993	112.47	112.47	112.47	112.47
07/02/1993	111.08	111.08	111.08	111.08
07/05/1993	110.16	110.16	110.16	110.16
07/06/1993	111.08	111.08	111.08	111.08
07/07/1993	112.7	112.7	112.7	112.7
07/08/1993	113.39	113.39	113.39	113.39
07/09/1993	110.85	110.85	110.85	110.85
07/12/1993	110.85	110.85	110.85	110.85
07/13/1993	111.08	111.08	111.08	111.08
07/14/1993	112	112	112	112
07/15/1993	112.47	112.47	112.47	112.47
07/16/1993	112.93	112.93	112.93	112.93
07/19/1993	113.62	113.62	113.62	113.62
07/20/1993	110.39	110.39	110.39	110.39
07/21/1993	109.23	109.23	109.23	109.23
07/22/1993	109	109	109	109
07/23/1993	108.08	108.08	108.08	108.08
07/26/1993	109.46	109.46	109.46	109.46
07/27/1993	111.31	111.31	111.31	111.31
07/28/1993	110.62	110.62	110.62	110.62
07/29/1993	112.47	112.47	112.47	112.47
07/30/1993	111.31	111.31	111.31	111.31
08/02/1993	112.24	112.24	112.24	112.24
08/03/1993	115.24	115.24	115.24	115.24
08/04/1993	115.93	115.93	115.93	115.93
08/05/1993	115.01	115.01	115.01	115.01
08/06/1993	115.01	115.01	115.01	115.01
08/09/1993	115.93	115.93	115.93	115.93
08/10/1993	115.01	115.01	115.01	115.01
08/11/1993	116.62	116.62	116.62	116.62
08/12/1993	115.7	115.7	115.7	115.7
08/13/1993	114.08	114.08	114.08	114.08
08/16/1993	110.85	110.85	110.85	110.85
08/17/1993	110.16	110.16	110.16	110.16
08/18/1993	109	109	109	109
08/19/1993	113.39	113.39	113.39	113.39
08/20/1993	114.54	114.54	114.54	114.54
08/23/1993	114.78	114.78	114.78	114.78
08/24/1993	116.62	116.62	116.62	116.62
08/25/1993	118.93	118.93	118.93	118.93
08/26/1993	118.7	118.7	118.7	118.7
08/27/1993	117.32	117.32	117.32	117.32
08/30/1993	117.32	117.32	117.32	117.32
08/31/1993	115.24	115.24	115.24	115.24
09/01/1993	115.01	115.01	115.01	115.01
09/02/1993	113.16	113.16	113.16	113.16
09/03/1993	113.62	113.62	113.62	113.62
09/06/1993	114.78	114.78	114.78	114.78
09/07/1993	114.78	114.78	114.78	114.78
09/08/1993	116.85	116.85	116.85	116.85
09/09/1993	116.16	116.16	116.16	116.16
09/10/1993	117.32	117.32	117.32	117.32
09/13/1993	116.62	116.62	116.62	116.62
09/14/1993	116.85	116.85	116.85	116.85
09/15/1993	116.62	116.62	116.62	116.62
09/16/1993	116.62	116.62	116.62	116.62
09/17/1993	116.62	116.62	116.62	116.62
09/20/1993	117.32	117.32	117.32	117.32
09/21/1993	117.55	117.55	117.55	117.55
09/22/1993	117.08	117.08	117.08	117.08
09/23/1993	116.62	116.62	116.62	116.62
09/24/1993	116.39	116.39	116.39	116.39
09/27/1993	116.85	116.85	116.85	116.85
09/28/1993	117.55	117.55	117.55	117.55
09/29/1993	118.93	118.93	118.93	118.93
09/30/1993	121.01	121.01	121.01	121.01
10/01/1993	123.32	123.32	123.32	123.32
10/04/1993	125.86	125.86	125.86	125.86
10/05/1993	126.32	126.32	126.32	126.32
10/06/1993	127.71	127.71	127.71	127.71
10/07/1993	127.94	127.94	127.94	127.94
10/08/1993	129.32	129.32	129.32	129.32
10/11/1993	129.32	129.32	129.32	129.32
10/12/1993	128.4	128.4	128.4	128.4
10/13/1993	128.63	128.63	128.63	128.63
10/14/1993	128.63	128.63	128.63	128.63
10/15/1993	132.33	132.33	132.33	132.33
10/18/1993	132.56	132.56	132.56	132.56
10/19/1993	128.86	128.86	128.86	128.86
10/20/1993	129.79	129.79	129.79	129.79
10/21/1993	132.1	132.1	132.1	132.1
10/22/1993	133.25	133.25	133.25	133.25
10/25/1993	130.94	130.94	130.94	130.94
10/26/1993	128.86	128.86	128.86	128.86
10/27/1993	128.4	128.4	128.4	128.4
10/28/1993	130.25	130.25	130.25	130.25
10/29/1993	131.63	131.63	131.63	131.63
11/01/1993	131.4	131.4	131.4	131.4
11/02/1993	134.64	134.64	134.64	134.64
11/03/1993	133.71	133.71	133.71	133.71
11/04/1993	131.63	131.63	131.63	131.63
11/05/1993	129.09	129.09	129.09	129.09
11/08/1993	128.17	128.17	128.17	128.17
11/09/1993	129.79	129.79	129.79	129.79
11/10/1993	132.33	132.33	132.33	132.33
11/11/1993	132.1	132.1	132.1	132.1
11/12/1993	133.02	133.02	133.02	133.02
11/15/1993	133.02	133.02	133.02	133.02
11/16/1993	134.87	134.87	134.87	134.87
11/17/1993	135.1	135.1	135.1	135.1
11/18/1993	134.4	134.4	134.4	134.4
11/19/1993	132.79	132.79	132.79	132.79
11/22/1993	129.56	129.56	129.56	129.56
11/23/1993	126.55	126.55	126.55	126.55
11/24/1993	127.94	127.94	127.94	127.94
11/25/1993	129.09	129.09	129.09	129.09
11/26/1993	128.4	128.4	128.4	128.4
11/29/1993	128.4	128.4	128.4	128.4
11/30/1993	134.87	134.87	134.87	134.87
12/01/1993	140.64	140.64	140.64	140.64
12/02/1993	141.79	141.79	141.79	141.79
12/03/1993	140.64	140.64	140.64	140.64
12/06/1993	141.79	141.79	141.79	141.79
12/07/1993	144.57	144.57	144.57	144.57
12/08/1993	148.26	148.26	148.26	148.26
12/09/1993	145.49	145.49	145.49	145.49
12/10/1993	141.1	141.1	141.1	141.1
12/13/1993	140.64	140.64	140.64	140.64
12/14/1993	141.33	141.33	141.33	141.33
12/15/1993	141.33	141.33	141.33	141.33
12/16/1993	140.87	140.87	140.87	140.87
12/17/1993	142.03	142.03	142.03	142.03
12/20/1993	142.03	142.03	142.03	142.03
12/21/1993	142.72	142.72	142.72	142.72
12/22/1993	143.87	143.87	143.87	143.87
12/23/1993	144.1	144.1	144.1	144.1
12/24/1993	146.18	146.18	146.18	146.18
12/27/1993	146.18	146.18	146.18	146.18
12/28/1993	146.18	146.18	146.18	146.18
12/29/1993	148.72	148.72	148.72	148.72
12/30/1993	146.88	146.88	146.88	146.88
12/31/1993	146.88	146.88	146.88	146.88

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

1993 Historical Chart

Average

Low

High