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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 380.612
CLOSE 380.663

Low

LOW 293.27

High

HIGH 486.24
DATEOPENHIGHLOWCLOSE
01/03/2000411.53411.53411.53411.53
01/04/2000400.77401374.46375.58
01/05/2000376.93377.38364.34366.59
01/06/2000373.34373.34350.85352.87
01/07/2000348.6363.27340.16345
01/10/2000358.04358.04345349.72
01/11/2000354.22354.22337.13340.05
01/12/2000342.07354.22330.6351.97
01/13/2000357.14364.34346.57347.7
01/14/2000353.32353.88344.1348.6
01/17/2000350.9352.87330.6332.4
01/18/2000330.38338.93317.33321.38
01/19/2000325.43331.28302.04312.84
01/20/2000315.31315.99296.87302.27
01/21/2000305.86324.76299.12323.63
01/24/2000329.25339.21321.61322.73
01/25/2000319.58328.62309.01310.14
01/26/2000318.91335.1311.49333.08
01/27/2000334.65357.37334.65353.77
01/28/2000353.09356.92337.8339.15
01/31/2000336.68339.38329.25336.23
02/01/2000338.7345.9327.91331.95
02/02/2000331.95339.38323.63326.56
02/03/2000348.37348.37324.53326.33
02/04/2000330.6333.98293.27311.94
02/07/2000317.11324.31309.24318.68
02/08/2000324.76329.93323.63324.98
02/09/2000330.6332.4307.66316.66
02/10/2000320.48352.64318.91336.68
02/11/2000347.47347.47316.66330.83
02/14/2000322.28330.6317.11322.28
02/15/2000325.66347.47322.73323.41
02/16/2000334.31348.6327.46348.15
02/17/2000346.35359.84339.6359.17
02/18/2000359.84377.5349.95370.64
02/21/2000371.99371.99349.72353.77
02/22/2000359.84361.42328.8331.95
02/23/2000332.85338.48326.11332.85
02/24/2000339.15344.55327.46329.03
02/25/2000334.2339.15315.31322.28
02/28/2000323.86329.93316.21320.26
02/29/2000325.43346.68322.51343.2
03/01/2000339.82355.34330.38331.95
03/02/2000336.45336.45326.56330.38
03/03/2000332.63342.97328.35339.6
03/06/2000342.97344.1328.35340.5
03/07/2000345.67347.47334.65340.72
03/08/2000337.35343.2330.38339.15
03/09/2000339.15345.22330.83332.63
03/10/2000342.75342.75328.35334.65
03/13/2000336.9338.48326.56333.98
03/14/2000335.1342.3328.35331.73
03/15/2000333.98337.13326.11335.1
03/16/2000337.58376.6337.58365.91
03/17/2000373.56380.31336.45338.03
03/20/2000339.15350.4331.05341.62
03/21/2000340.72342.75331.28336.68
03/22/2000347.25365.46337.13347.25
03/23/2000341.85360.4341.85351.52
03/24/2000354.61373.34345370.41
03/27/2000374.68380.98366.81375.58
03/28/2000367.04376.48364.34369.06
03/29/2000370.19377.38349.27376.03
03/30/2000371.09385.48368.39380.76
03/31/2000371.09382.33365.46373.78
04/03/2000366.59401.45366.59398.52
04/04/2000399.42417.47399.42411.12
04/05/2000402.57410.22377.83381.43
04/06/2000393.35393.35360.29363.89
04/07/2000363.89363.89363.89363.89
04/10/2000362.31382.33356.92380.53
04/11/2000380.08391.33373.34377.38
04/12/2000373.78386.83373.78383.23
04/13/2000377.83384.58377.83378.28
04/14/2000378.06381.66371.99379.86
04/17/2000367.71368.84357.37362.76
04/18/2000361.64368.39349.05365.46
04/19/2000361.64372.44361.64368.61
04/20/2000358.27373.34358.27368.16
04/21/2000378.04378.04378.04378.04
04/24/2000378.04378.04378.04378.04
04/25/2000368.16381.66360.74377.61
04/26/2000370.41394.7370.41383.23
04/27/2000385.48385.48365.91368.16
04/28/2000368.16374.01361.87369.29
05/01/2000379.2379.2379.2379.2
05/02/2000382.89385.66372.27378.74
05/03/2000372.89382.33364.11371.09
05/04/2000371.76371.76363.44368.39
05/05/2000362.09372.66362.09367.04
05/08/2000362.76363.21352.87356.69
05/09/2000352.19362.09349.72352.42
05/10/2000350.4357.59344.55346.57
05/11/2000354.67354.67343.76346.12
05/12/2000349.72360.74347.19354.22
05/15/2000351.74358.49347.02348.37
05/16/2000356.92356.92347.47351.74
05/17/2000351.52354.22347.47349.95
05/18/2000349.5359.84348.6357.14
05/19/2000356.47361.64351.74353.99
05/22/2000351.74368.16351.74364.79
05/23/2000365.69377.16365.69371.31
05/24/2000366.14391.78364.11390.2
05/25/2000383.23393.58380.76385.48
05/26/2000384.58389.25364.34385.03
05/29/2000395.36395.36395.36395.36
05/30/2000376.48402.57376.48396.95
05/31/2000383.23395.83383.23391.1
06/01/2000391.33395.38387.95390.65
06/02/2000388.63391.33377.61383.68
06/05/2000383.46392.28380.76389.3
06/06/2000383.46398.86382.89394.48
06/07/2000386.6399.2386.6395.6
06/08/2000398.07399.59392.23396.28
06/09/2000396.28398.07390.2393.35
06/12/2000392396.05389.3391.33
06/13/2000387.05390.43384.13389.08
06/14/2000383.46393.58380.08392.45
06/15/2000392.51394.7385.48393.58
06/16/2000394.25396.05386.38389.98
06/19/2000389.98389.98377.38378.96
06/20/2000376.93379.63375.58377.83
06/21/2000372.89379.13372.21372.66
06/22/2000373.78374.46360.29360.29
06/23/2000365.01365.46350.85351.97
06/26/2000353.09367.71350.85361.19
06/27/2000365.46367.94359.84366.59
06/28/2000368.84369.4357.14363.44
06/29/2000364.34365.24358.27360.29
06/30/2000358.72377.83358.72369.51
07/03/2000358.72371.09358.72371.09
07/04/2000363.21370.86354.67357.59
07/05/2000355.12356.69335.55337.35
07/06/2000339.6341.4329.48331.73
07/07/2000337.35338.31332.85335.1
07/10/2000338.48345.78333.3333.3
07/11/2000337.8340.95332.18337.35
07/12/2000339.6341.62337.8341.62
07/13/2000344.1344.1338.25340.72
07/14/2000343.42359.62335.1359.62
07/17/2000352.19353.32343.65346.8
07/18/2000349.72349.72339.04340.72
07/19/2000349.72349.72336.9341.85
07/20/2000340.5353.09340.5351.52
07/21/2000352.64354.44345.67346.8
07/24/2000342.75350.96342.75345
07/25/2000346.35346.35337.35341.62
07/26/2000345.67345.9336.23337.13
07/27/2000332.85340.05330.38330.38
07/28/2000332.85338.03328.8333.08
07/31/2000336.23339.6314.86339.6
08/01/2000333.75349.5333.3347.02
08/02/2000333.75370.86333.75363.21
08/03/2000362.54376.6348.82349.95
08/04/2000359.84362.09348.37349.27
08/07/2000350.85361.36350.85360.07
08/08/2000357.82377.05356.24374.23
08/09/2000358.72364.34349.72363.21
08/10/2000356.92364.11353.77355.57
08/11/2000356.92356.92348.82353.09
08/14/2000350.28353.54348.6351.52
08/15/2000353.54364.79352.16362.54
08/16/2000363.66382.33361.19376.71
08/17/2000363.66392.45363.66389.08
08/18/2000387.73397.4383.62393.58
08/21/2000394.7397.4388.4395.6
08/22/2000397.62405.5391.33405.5
08/23/2000403.7407.74396.95404.82
08/24/2000404.82407.07392.9395.6
08/25/2000394.7397.74382.78385.03
08/28/2000395.36395.36395.36395.36
08/29/2000382.56396.05379.86392.45
08/30/2000395.15398.52382.78386.6
08/31/2000385.7391.55383.46386.83
09/01/2000389.53389.53376.6381.66
09/04/2000384.36390.65377.83387.28
09/05/2000385.03387.73380.53382.11
09/06/2000385.25385.25374.8384.81
09/07/2000388.63392382.24389.08
09/08/2000391.33395.15379.63386.15
09/11/2000388.4390.43382.33385.7
09/12/2000396.17398.36393.28393.75
09/13/2000394.38405.29394.38400.44
09/14/2000393.58397.17385.25394.7
09/15/2000396.72404.21389.64393.58
09/18/2000394.7394.7390.2390.2
09/19/2000384.36390.2383.46385.03
09/20/2000387.28393.35385.93389.53
09/21/2000402.06402.64387.97400.44
09/22/2000391.55409.71382.33403.02
09/25/2000400.32405.5398.07403.47
09/26/2000404.82406.62399.87400.32
09/27/2000399.2404.82399.2402.35
09/28/2000404.6418.09402.57417.42
09/29/2000413.14423.94413.14421.01
10/02/2000413.14429.79412.13415.62
10/03/2000418.32425.74412.24420.79
10/04/2000420.79432.93413.59430.01
10/05/2000426.41431.81420.56431.36
10/06/2000431.58431.81414.72421.91
10/09/2000412.69419.44383.23403.7
10/10/2000406.4406.4382.33385.48
10/11/2000393.58396.05361.19376.03
10/12/2000378.73391.27372.89380.31
10/13/2000380.08399.65375.58398.07
10/16/2000397.4403.92392.68400.32
10/17/2000396.95407.3374.31395.83
10/18/2000391.55405.95389.08402.8
10/19/2000391.55418.77391.55417.87
10/20/2000418.32427.09409.61414.04
10/23/2000422.81425.06412.69423.04
10/24/2000422.81432.48410.22429.34
10/25/2000428.44434.96419.89428.21
10/26/2000422.59438.28420.06422.81
10/27/2000424.16434.06419.21434.06
10/30/2000424.16433.41417.64425.96
10/31/2000431.81445.75426.19443.5
11/01/2000446.65451.6435.86440.58
11/02/2000436.98454.3436.98449.58
11/03/2000458.8458.8439.68444.63
11/06/2000448.28449.35435.97443.73
11/07/2000446.65446.65437.09439.68
11/08/2000438.11446.88438.11444.4
11/09/2000440.69449.58425.29448.68
11/10/2000447.55454.97439.91452.05
11/13/2000442.83449.35431.58435.18
11/14/2000438.56439.12430.01437.43
11/15/2000437.43443.05431.47435.86
11/16/2000437.21446.88428.44436.98
11/17/2000447.55448.9433.72439.23
11/20/2000433.83448.23433.83440.58
11/21/2000443.5443.5431.13437.43
11/22/2000435.86447.78412.47418.32
11/23/2000415.84420.56415.62418.54
11/24/2000421.91434.06418.09424.61
11/27/2000432.03434.28424.61430.91
11/28/2000433.83439.96425.29427.09
11/29/2000426.19426.86412.47421.69
11/30/2000421.69444.63418.32444.63
12/01/2000445.3452.5436.31444.18
12/04/2000443.05448.9438.56444.18
12/05/2000438.56440.81432.71432.71
12/06/2000435.63448435.63443.05
12/07/2000440.81447.55425.74440.81
12/08/2000440.81448.23436.98445.98
12/11/2000448456.32438.56456.32
12/12/2000450.7454.52445.3446.65
12/13/2000448476.79445.3469.59
12/14/2000473.42473.42443.05453.17
12/15/2000456.55473.42447.1455.42
12/18/2000460.37475.22460.37470.72
12/19/2000463.75486.24463.3475.22
12/20/2000471.84471.84455.65458.8
12/21/2000458.8465.09450.48460.15
12/22/2000458.8463.75455.87457.22
12/25/2000469.49469.49469.49469.49
12/26/2000469.49469.49469.49469.49
12/27/2000457.22464.87456.55463.3
12/28/2000463.52475.66462.85470.49
12/29/2000474.09474.09461.27465.99