Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Barclays PLC logo
BARC.L
Barclays PLC
13:27:17
497.75 £
0.0000 (%0.00)
Previous Close: 500.6
Day Low₺492.15
Day High₺499.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BARC.L: Barclays PLC Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 190.0365
CLOSE 190.0611

Low

LOW 154.73

High

HIGH 234.12
DATEOPENHIGHLOWCLOSE
01/01/1996166.2166.2166.2166.2
01/02/1996166.2170.92165.75170.47
01/03/1996172.95175.2170.25174.97
01/04/1996175.2176.77174.3175.65
01/05/1996175.2175.87172.72173.4
01/08/1996172.95173.17170.92171.82
01/09/1996171.82172.27170.25170.7
01/10/1996169.35172.05168.68170.02
01/11/1996168.68170.7165.98167.78
01/12/1996168.23169.13166.88168.68
01/15/1996169.13169.8166.88167.33
01/16/1996167.78170.25166.43170.02
01/17/1996171.82172.27170.02170.92
01/18/1996171.15174.07170.47172.95
01/19/1996173.62173.85172.27173.62
01/22/1996174.07174.75172.5174.52
01/23/1996174.3176.1173.85175.2
01/24/1996175.2177173.85176.55
01/25/1996177178.35175.65176.55
01/26/1996176.32177.22175.87177
01/29/1996177.22179.02176.55178.35
01/30/1996178.12179.25174.97176.55
01/31/1996177178.8176.55178.57
02/01/1996178.57179.47177.67178.35
02/02/1996178.35179.25177.67178.8
02/05/1996178.35179.92177.67179.47
02/06/1996179.92180.15177.45179.47
02/07/1996180.6181.27177177.45
02/08/1996177.67178.12176.1176.32
02/09/1996177.67177.67173.62175.65
02/12/1996175.87177.22175.42175.87
02/13/1996176.55177.45175.87177.22
02/14/1996178.57178.57177.45178.12
02/15/1996178.57181.72178.12181.72
02/16/1996181.72184.19181.72182.17
02/19/1996181.49182.62181.05182.39
02/20/1996182.84183.29181.27181.49
02/21/1996179.25180.15178.8179.7
02/22/1996179.92179.92177.45178.12
02/23/1996178.57179.02178.35178.57
02/26/1996178.35178.57172.95173.4
02/27/1996171.82173.4169.58172.05
02/28/1996169.58175.65169.58175.65
02/29/1996175.2175.2173.85174.52
03/01/1996175.2176.32174.97175.87
03/04/1996172.72172.95172.05172.5
03/05/1996172.95173.17172.05172.27
03/06/1996172.27172.27171.15171.37
03/07/1996170.92170.92168.45169.13
03/08/1996168.9172.95163.73164.85
03/11/1996164.85164.85159.23160.58
03/12/1996161.03161.03154.73154.73
03/13/1996155.41158.55155.41156.31
03/14/1996157.21159.45156.08158.33
03/15/1996158.33158.55156.31156.31
03/18/1996156.76160.35156.76160.35
03/19/1996162.38164.4161.7163.05
03/20/1996162.83163.28161.93162.38
03/21/1996162.38163.95162.38163.95
03/22/1996163.95165.98163.95165.3
03/25/1996166.2166.88164.63164.63
03/26/1996163.95164.4162.83163.05
03/27/1996163.28164.18163.28163.95
03/28/1996163.5164.4162.6163.73
03/29/1996164.18164.63162.6163.5
04/01/1996163.05163.5162.6163.28
04/02/1996163.95163.95163.05163.5
04/03/1996164.18164.18162.15162.15
04/04/1996162.38162.6161.48162.6
04/05/1996166.97166.97166.97166.97
04/08/1996162.6162.6162.6162.6
04/09/1996161.03163.05160.8162.83
04/10/1996163.5165.08163.5164.85
04/11/1996164.18164.85162.83163.28
04/12/1996164.18164.63163.28164.63
04/15/1996164.85165.53164.63165.53
04/16/1996166.43168.9166.43168.68
04/17/1996170.02170.02168168.45
04/18/1996167.78168.9166.88167.1
04/19/1996167.33167.55165.75167.33
04/22/1996167.55167.55167.33167.55
04/23/1996167.33168166.88167.33
04/24/1996167.33167.33165.3165.98
04/25/1996165.53166.65165.53165.75
04/26/1996165.75165.75164.63164.85
04/29/1996164.85164.85163.73163.95
04/30/1996164.18165.53164.18165.53
05/01/1996165.53166.65165.3166.2
05/02/1996167.33168.23166.2166.43
05/03/1996166.2167.1164.63167.1
05/06/1996167.1167.1167.1167.1
05/07/1996166.88167.78166.65167.55
05/08/1996167.33168.23167.33168
05/09/1996169.35169.58168.23168.45
05/10/1996168.45168.9168168.68
05/13/1996168.68169.35168.23168.23
05/14/1996168.68171.37168.68171.37
05/15/1996172.5174.3172.05174.3
05/16/1996174.52174.75173.17174.75
05/17/1996175.42177.45175.2177.45
05/20/1996178.57178.57176.55176.55
05/21/1996176.77176.77175.65175.87
05/22/1996174.97175.42174.52174.52
05/23/1996175.2175.65173.17174.3
05/24/1996174.3174.75172.95174.07
05/27/1996174.07174.07174.07174.07
05/28/1996174.3175.65174.3174.52
05/29/1996174.3174.3172.5172.72
05/30/1996171.82171.82169.35169.8
05/31/1996170.25170.25168.9168.9
06/03/1996168.68171.6168.45170.47
06/04/1996170.92174.3170.92174.07
06/05/1996177177.67175.65175.65
06/06/1996175.87175.87172.5172.72
06/07/1996172.27172.5170.02171.15
06/10/1996172.5173.4172.5172.72
06/11/1996172.95175.2172.5175.2
06/12/1996174.75174.75174.07174.75
06/13/1996174.52174.52173.17174.3
06/14/1996174.3175.2174.3174.52
06/17/1996176.55176.55175.42175.87
06/18/1996176.32180.15176.1179.92
06/19/1996179.7179.7178.35179.47
06/20/1996179.7179.7177.22177.45
06/21/1996177.45177.9177.22177.45
06/24/1996177.67177.67176.1176.32
06/25/1996176.55176.55173.4173.4
06/26/1996174.07174.3172.72173.17
06/27/1996172.5172.5170.47170.92
06/28/1996172.05173.85171.37173.85
07/01/1996173.62176.55173.62176.55
07/02/1996178.35178.35176.55176.55
07/03/1996176.55176.55174.07174.52
07/04/1996174.75178.35174.75178.35
07/05/1996178.57182.39178.57179.7
07/08/1996179.47180.6179.02179.25
07/09/1996179.25179.92177.9177.9
07/10/1996178.8179.7178.57178.8
07/11/1996179.7179.92178.12178.12
07/12/1996177.67177.9177177.67
07/15/1996178.12179.02178.12178.35
07/16/1996176.55177.67175.65175.87
07/17/1996176.55176.77174.07174.52
07/18/1996174.52178.12173.4178.12
07/19/1996179.47183.07179.47180.37
07/22/1996180.15180.15178.8179.25
07/23/1996179.47180.82179.02180.82
07/24/1996179.92179.92178.35179.47
07/25/1996179.92181.27179.7180.15
07/26/1996181.05182.17180.37180.6
07/29/1996180.82181.49180.82180.82
07/30/1996180.82183.07180.6182.17
07/31/1996183.07183.52182.62183.29
08/01/1996183.29185.99182.84185.77
08/02/1996186.67188.24184.64188.24
08/05/1996189.14190.27189.14190.04
08/06/1996190.94196.11190.94196.11
08/07/1996198.14203.09198.14202.41
08/08/1996202.86203.31201.74201.96
08/09/1996201.74201.74198.81199.71
08/12/1996197.24197.91197.01197.69
08/13/1996198.36201.51198.36201.51
08/14/1996201.74201.96199.94201.06
08/15/1996201.29206.01201.06204.43
08/16/1996204.66207.13203.98207.13
08/19/1996207.58209.83206.91208.93
08/20/1996208.93210.06208.93209.38
08/21/1996209.61209.61206.01206.01
08/22/1996206.01206.68205.56206.23
08/23/1996206.68206.91205.33205.78
08/26/1996205.78205.78205.78205.78
08/27/1996205.33205.33204.66204.66
08/28/1996204.88205.56204.88205.56
08/29/1996205.56206.68205.33205.56
08/30/1996204.66205.56204.43204.43
09/02/1996204.43204.88204.21204.21
09/03/1996203.98203.98202.86203.09
09/04/1996203.98204.66203.98204.43
09/05/1996204.21204.43203.31203.76
09/06/1996203.31203.54200.16203.31
09/09/1996204.43205.78204.21204.88
09/10/1996206.23208.93205.78208.71
09/11/1996209.16213.66209.16213.21
09/12/1996213.88214.33211.41211.86
09/13/1996211.86212.98210.28212.76
09/16/1996213.66214.11212.31212.53
09/17/1996212.98213.43212.08213.43
09/18/1996212.98213.43212.53213.21
09/19/1996212.98214.78212.98213.66
09/20/1996213.43214.11212.53212.76
09/23/1996212.53212.53210.96211.18
09/24/1996211.86212.31207.13209.61
09/25/1996210.73211.18209.16209.38
09/26/1996209.38209.61208.71208.71
09/27/1996208.48208.71208.26208.26
09/30/1996208.48211.18208.48211.18
10/01/1996211.41214.11211.41213.43
10/02/1996214.11214.11211.86213.21
10/03/1996213.43213.88213.21213.21
10/04/1996213.21217.03212.98216.8
10/07/1996219.05219.5218.38219.05
10/08/1996218.6218.6213.21217.48
10/09/1996217.48219.28217.48217.7
10/10/1996217.25218.15214.11214.33
10/11/1996214.33215.01213.43214.78
10/14/1996214.78217.48214.78217.25
10/15/1996217.93220.63217.7219.28
10/16/1996219.05220.18218.83219.28
10/17/1996220.63221.75219.95221.75
10/18/1996222.2224.68222.2224
10/21/1996224.45225.35224.23225.13
10/22/1996225.13227.6225.13225.58
10/23/1996225.35225.35222.88223.33
10/24/1996223.33224.9221.75221.75
10/25/1996221.3224219.95223.78
10/28/1996223.78226.03220.85220.85
10/29/1996219.73219.73217.25217.93
10/30/1996219.28219.5213.21214.56
10/31/1996214.11216.8214.11216.8
11/01/1996218.15218.83216.58216.8
11/04/1996217.03217.03215.01215.01
11/05/1996214.78215.68214.33215.45
11/06/1996217.03217.7214.11216.13
11/07/1996216.58216.58210.96211.18
11/08/1996211.63213.66211.63213.21
11/11/1996213.21213.21210.51212.08
11/12/1996212.31213.88211.86213.88
11/13/1996215.01216.13214.33215.01
11/14/1996215.01215.68214.33214.78
11/15/1996216.13216.58215.01216.35
11/18/1996216.35217.25216.13217.03
11/19/1996218.38219.5217.93219.5
11/20/1996221.08222.43221.08221.3
11/21/1996221.53221.53219.5219.5
11/22/1996219.95223.55219.95223.55
11/25/1996224.9225.58223.55225.58
11/26/1996228.72228.72226.25227.6
11/27/1996227.15228.72225.13225.58
11/28/1996225.35227.37225.35227.37
11/29/1996227.6231.42227.6230.07
12/02/1996229.4229.4226.92227.37
12/03/1996227.6229.62227.6229.62
12/04/1996229.62229.62227.6228.5
12/05/1996228.72233.22228.72232.55
12/06/1996229.4229.4219.05225.35
12/09/1996226.92229.85226.92229.85
12/10/1996232.32234.12230.75233
12/11/1996230.3231.87229.17231.2
12/12/1996231.42232.32230.75230.97
12/13/1996230.07230.07224.9225.35
12/16/1996225.13225.8223.1224.45
12/17/1996224224.45223.33224.45
12/18/1996224.9228.5224.68228.27
12/19/1996228.27228.5226.25226.25
12/20/1996228.27228.5223.55223.55
12/23/1996223.55225.35223.33225.35
12/24/1996225.35225.35224.9224.9
12/25/1996224.9224.9224.9224.9
12/26/1996224.9224.9224.9224.9
12/27/1996224.9225.35224224
12/30/1996224.45224.9224.23224.9
12/31/1996224.23225.13223.78224.9