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

1997 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 292.7226
CLOSE 293.1161

Low

LOW 220.4

High

HIGH 404.82
DATEOPENHIGHLOWCLOSE
01/01/1997224.9224.9224.9224.9
01/02/1997223.78224.9220.4220.4
01/03/1997221.08223.55220.4223.55
01/06/1997224.23226.25223.55226.25
01/07/1997226.25230.07226.25228.27
01/08/1997229.4232.1229.4231.2
01/09/1997229.62238.62228.5237.5
01/10/1997238.84240.87236.37239.97
01/13/1997241.99243.57241.32243.34
01/14/1997243.57249.86243.34249.86
01/15/1997251.21253.01247.84248.74
01/16/1997248.52249.86247.62249.86
01/17/1997249.64250.54249.64249.64
01/20/1997250.09250.54246.72248.07
01/21/1997247.84249.64245.59249.41
01/22/1997253.01255.49252.34253.01
01/23/1997254.14259.31254.14259.31
01/24/1997256.61258.86255.04257.06
01/27/1997255.71258.86255.04257.51
01/28/1997256.84259.09254.14259.09
01/29/1997259.31259.31255.94256.16
01/30/1997257.29257.74255.26256.84
01/31/1997257.29261.78256.84261.78
02/03/1997260.88262.68259.76262.68
02/04/1997262.46264.71260.88260.88
02/05/1997260.88263.36258.64262.68
02/06/1997261.33261.78257.51259.31
02/07/1997259.31264.48259.31262.91
02/10/1997262.68266.96262.01264.93
02/11/1997263.58264.48260.66264.48
02/12/1997264.71266.73264.48264.93
02/13/1997265.38269.66265.38269.21
02/14/1997268.08275.73268.08273.48
02/17/1997271.68271.68267.86269.66
02/18/1997260.88264.48253.91253.91
02/19/1997253.24253.24248.97249.86
02/20/1997249.41253.24247.17253.24
02/21/1997252.34253.91252.11253.69
02/24/1997248.97250.31245.82246.49
02/25/1997245.82253.01245.59252.34
02/26/1997252.79257.96252.34253.46
02/27/1997253.01253.91252.56253.46
02/28/1997253.24253.69249.41249.41
03/03/1997247.84247.84245.14246.04
03/04/1997246.72249.86245.82249.64
03/05/1997249.19250.76247.84249.19
03/06/1997250.31250.54247.39249.64
03/07/1997249.64251.66249.64250.54
03/10/1997250.31250.76249.86250.09
03/11/1997250.76254.36249.86253.46
03/12/1997253.46253.46250.76251.21
03/13/1997250.09251.66248.29251.66
03/14/1997249.41250.99249.19249.19
03/17/1997249.64249.64246.49247.39
03/18/1997248.29248.29245.14246.72
03/19/1997244.47245.37241.99241.99
03/20/1997241.09241.32230.3232.1
03/21/1997232.77234.8230.07230.3
03/24/1997230.3230.75222.65222.65
03/25/1997224.45229.4224.23228.5
03/26/1997227.37233.45227.15231.65
03/27/1997232.32236.37228.72229.62
03/28/1997235.79235.79235.79235.79
03/31/1997229.62229.62229.62229.62
04/01/1997222.88227.82221.75227.82
04/02/1997229.4230.3224.45226.92
04/03/1997226.03229.17226.03227.6
04/04/1997228.72231.42228.27231.42
04/07/1997232.55236.82231.87236.82
04/08/1997237.72239.74237.72239.29
04/09/1997239.97240.42239.07239.29
04/10/1997238.62238.62234.8236.37
04/11/1997236.37238.84232.77233
04/14/1997232.1234.12231.65231.65
04/15/1997231.65231.65229.4230.52
04/16/1997231.2231.42227.6228.27
04/17/1997229.4229.4225.58226.7
04/18/1997226.7227.6225.35227.15
04/21/1997229.4231.2229.4231.2
04/22/1997230.3233.45230.3232.77
04/23/1997235.47238.39235.25237.94
04/24/1997237.94250.09237.72248.97
04/25/1997247.84247.84244.47244.69
04/28/1997244.47251.21242.89250.99
04/29/1997256.61261.11256.16261.11
04/30/1997264.48264.93256.61258.19
05/01/1997258.41262.46257.96258.19
05/02/1997255.94261.78255.04257.51
05/05/1997257.51257.51257.51257.51
05/06/1997259.09268.98254.59267.86
05/07/1997267.18273.25267.18269.66
05/08/1997269.21272.13267.18271.9
05/09/1997275.5286.07275.5282.25
05/12/1997282.25282.25280.9281.8
05/13/1997281.8284.72280.45281.58
05/14/1997281.13286.97281.13281.8
05/15/1997279.1284.5277.75284.5
05/16/1997286.07292.15286.07289
05/19/1997285.4286.97279.78279.78
05/20/1997279.55279.55269.43271.01
05/21/1997271.01274.83271.01272.58
05/22/1997271.46272.35268.98271.68
05/23/1997272.58278.65272.58278.43
05/26/1997278.43278.43278.43278.43
05/27/1997279.1285.85278.88285.85
05/28/1997288.32288.32282.48282.7
05/29/1997279.1280.68273.7273.93
05/30/1997273.7274.6262.46266.96
06/02/1997269.43269.66251.44255.26
06/03/1997258.64261.33254.36261.11
06/04/1997261.56266.28261.56263.13
06/05/1997262.01262.01257.29260.88
06/06/1997262.23265.38260.88264.71
06/09/1997265.83272.35265.61272.35
06/10/1997271.46274.83267.18274.83
06/11/1997277.53279.1275.28275.95
06/12/1997275.28277.3272.8276.4
06/13/1997278.65283.82278.65280.9
06/16/1997280.68280.68271.46272.58
06/17/1997273.25277.75267.18268.76
06/18/1997269.66269.66260.43267.86
06/19/1997270.11272.13265.83270.11
06/20/1997270.56270.78261.56261.56
06/23/1997262.46263.81258.19262.91
06/24/1997260.21264.26260.21263.13
06/25/1997264.03273.25264.03273.03
06/26/1997272.58278.43271.23278.43
06/27/1997279.33280.45275.05275.5
06/30/1997275.05276.85268.08268.08
07/01/1997267.86277.08266.28276.4
07/02/1997275.95278.88268.08272.58
07/03/1997266.96293.05266.96278.65
07/04/1997274.15283.82273.7278.2
07/07/1997279.33279.33273.48276.85
07/08/1997275.73277.08273.7273.7
07/09/1997274.38278.2270.78275.95
07/10/1997275.28277.75274.15275.28
07/11/1997275.28276.85272.58273.48
07/14/1997273.48277.75270.78277.53
07/15/1997279.1284.27279.1281.58
07/16/1997282.25291.92282.25288.32
07/17/1997290.57294.39289.67294.17
07/18/1997294.84298.44283.6288.55
07/21/1997286.07286.07277.98278.65
07/22/1997279.1288.1278.88286.97
07/23/1997290.35294.84285.62287.42
07/24/1997287.65288.32278.43278.88
07/25/1997280.23281.13277.53280.9
07/28/1997280.9280.9274.15274.6
07/29/1997274.38278.43274.15278.43
07/30/1997279.1290.12279.1289.22
07/31/1997289.45289.67287.2289
08/01/1997290.12294.84289.22291.02
08/04/1997291.02291.02283.6289.22
08/05/1997289290.57287.2287.2
08/06/1997286.97298.44284.95298.44
08/07/1997310.81328.8310.81325.43
08/08/1997323.86326.56317.11319.58
08/11/1997313.06319.58312.39318.91
08/12/1997320.26324.76320.26324.08
08/13/1997322.96322.96313.74316.66
08/14/1997317.11321.83317.11319.13
08/15/1997319.58321.16313.96313.96
08/18/1997308.56312.16307.21310.81
08/19/1997313.06315.54311.94313.29
08/20/1997315.76322.73313.96320.71
08/21/1997320.48320.48316.89317.11
08/22/1997316.44318.23312.39315.99
08/25/1997315.99315.99315.99315.99
08/26/1997316.44316.66313.29315.76
08/27/1997313.96319.36313.96318.01
08/28/1997318.46320.26317.78319.36
08/29/1997318.68318.68313.96317.56
09/01/1997316.66322.73313.96322.06
09/02/1997321.83325.88320.26324.31
09/03/1997326.56329.48322.51322.96
09/04/1997322.28328.13320.71328.13
09/05/1997327.68331.95327.68329.03
09/08/1997328.35329.25326.33328.8
09/09/1997327.91327.91323.18326.33
09/10/1997326.33327.91321.38321.83
09/11/1997319.36320.48318.68319.58
09/12/1997320.03323.86319.81320.48
09/15/1997321.38325.21321.38325.21
09/16/1997324.31334.65324.31334.43
09/17/1997337.8337.8333.3335.55
09/18/1997335.1342.52335.1341.4
09/19/1997341.62342.07339.15340.72
09/22/1997341.17347.25340.95347.02
09/23/1997347.02349.05340.95342.52
09/24/1997342.3342.97340.05341.4
09/25/1997341.17343.87339.38343.87
09/26/1997350.62374.68350.62374.23
09/29/1997374.46375.13370.19374.23
09/30/1997374.46377.16372.44376.48
10/01/1997374.91388.85374.91387.05
10/02/1997388.85404.82388.85392.9
10/03/1997390.65393.58365.01381.66
10/06/1997374.91378.28371.31377.83
10/07/1997381.21382.56380.08380.53
10/08/1997382.78384.58363.66370.41
10/09/1997368.16368.16359.17365.91
10/10/1997365.91365.91361.87365.46
10/13/1997365.46367.94363.66364.11
10/14/1997364.11365.46360.29365.46
10/15/1997364.34365.91361.19365.91
10/16/1997368.16371.31366.36371.31
10/17/1997368.16380.98368.16376.71
10/20/1997373.34374.46366.14366.14
10/21/1997365.91367.71362.09365.01
10/22/1997368.84368.84349.72359.17
10/23/1997353.54357.14337.35348.6
10/24/1997353.32364.79344.32345.22
10/27/1997340.72349.72333.98345.45
10/28/1997338.03338.03316.44337.35
10/29/1997359.39359.39331.73339.6
10/30/1997359.84359.84333.98336.9
10/31/1997340.5341.4332.85335.78
11/03/1997340.95345.9338.7338.7
11/04/1997340.05341.62336.68337.35
11/05/1997337.58349.72331.73344.32
11/06/1997339.6345.22338.7341.62
11/07/1997335.1336.23329.7333.3
11/10/1997339.15340.27337.8340.05
11/11/1997344.32344.32336.23338.03
11/12/1997337.35338.03327.23332.85
11/13/1997330.6331.95327.68327.91
11/14/1997332.18333.98328.35328.35
11/17/1997337.35339.6331.28335.1
11/18/1997335.78336.9330.6333.53
11/19/1997333.53333.53329.48331.28
11/20/1997328.35332.85324.31325.88
11/21/1997327.23328.13322.96328.13
11/24/1997324.76327.23321.83322.73
11/25/1997323.86326.78320.71320.93
11/26/1997323.41324.98321.61324.08
11/27/1997325.66325.88323.63325.43
11/28/1997323.86323.86319.36321.16
12/01/1997325.88325.88315.99324.98
12/02/1997324.08330.6324.08329.48
12/03/1997329.48337.35328.58334.65
12/04/1997335.1344.1334.88344.1
12/05/1997343.65351.97343.65347.7
12/08/1997353.09355.34351.97353.77
12/09/1997353.09371.31353.09368.61
12/10/1997365.91375.58363.89374.46
12/11/1997366.59375.13365.46365.91
12/12/1997365.69371.54365.69367.94
12/15/1997368.84385.7368.16385.7
12/16/1997385.7403.7382.78393.58
12/17/1997393.58398.52382.33382.33
12/18/1997384.58389.08376.03377.16
12/19/1997365.91368.16360.74364.11
12/22/1997358.72366.59358.72360.29
12/23/1997362.99362.99355.79362.09
12/24/1997355.34359.84354.22356.47
12/25/1997356.47356.47356.47356.47
12/26/1997356.47356.47356.47356.47
12/29/1997355.34363.21355.34361.42
12/30/1997365.91365.91359.84361.64
12/31/1997365.24366.59362.76363.89