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
BARC.L: Barclays PLC Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 478.2767
CLOSE 478.459
Low
LOW 323.86
High
HIGH 539.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 486.81 | 488.43 | 473.65 | 478.5 |
| 01/02/2001 | 461.27 | 477.24 | 461.27 | 468.47 |
| 01/03/2001 | 465.54 | 475.89 | 464.19 | 471.17 |
| 01/04/2001 | 477.46 | 494.56 | 477.24 | 493.66 |
| 01/05/2001 | 494.56 | 512.77 | 490.28 | 494.78 |
| 01/08/2001 | 494.56 | 505.58 | 488.71 | 495.91 |
| 01/09/2001 | 499.73 | 499.73 | 485.34 | 491.41 |
| 01/10/2001 | 491.41 | 492.53 | 465.54 | 467.79 |
| 01/11/2001 | 466.22 | 481.29 | 466.22 | 474.32 |
| 01/12/2001 | 477.91 | 477.91 | 460.82 | 467.79 |
| 01/15/2001 | 467.79 | 472.74 | 466.44 | 470.72 |
| 01/16/2001 | 472.29 | 483.54 | 472.29 | 482.41 |
| 01/17/2001 | 485.79 | 501.53 | 485.34 | 494.78 |
| 01/18/2001 | 494.33 | 494.78 | 484.44 | 488.71 |
| 01/19/2001 | 492.31 | 492.53 | 467.79 | 478.59 |
| 01/22/2001 | 483.54 | 487.36 | 472.52 | 485.79 |
| 01/23/2001 | 483.76 | 489.38 | 479.26 | 485.79 |
| 01/24/2001 | 489.61 | 499.28 | 485.79 | 491.41 |
| 01/25/2001 | 491.41 | 493.66 | 482.64 | 484.66 |
| 01/26/2001 | 485.34 | 490.51 | 478.14 | 489.61 |
| 01/29/2001 | 494.33 | 506.03 | 486.91 | 504.68 |
| 01/30/2001 | 507.15 | 516.15 | 504.9 | 508.28 |
| 01/31/2001 | 508.28 | 510.07 | 489.83 | 491.41 |
| 02/01/2001 | 497.03 | 497.03 | 478.59 | 483.54 |
| 02/02/2001 | 486.01 | 489.16 | 481.74 | 489.16 |
| 02/05/2001 | 487.81 | 498.6 | 487.13 | 492.31 |
| 02/06/2001 | 500.18 | 503.78 | 497.03 | 499.05 |
| 02/07/2001 | 502.88 | 502.88 | 488.03 | 488.93 |
| 02/08/2001 | 500.4 | 506.25 | 475.89 | 496.36 |
| 02/09/2001 | 496.36 | 508.05 | 489.61 | 504.45 |
| 02/12/2001 | 495.01 | 511.65 | 495.01 | 511.65 |
| 02/13/2001 | 511.87 | 521.32 | 506.48 | 517.95 |
| 02/14/2001 | 519.52 | 522.89 | 511.87 | 520.87 |
| 02/15/2001 | 517.27 | 527.39 | 515.02 | 524.02 |
| 02/16/2001 | 523.12 | 523.12 | 514.35 | 519.52 |
| 02/19/2001 | 537.62 | 539.93 | 527.69 | 533 |
| 02/20/2001 | 519.52 | 524.02 | 505.58 | 510.52 |
| 02/21/2001 | 503.78 | 505.35 | 492.08 | 497.93 |
| 02/22/2001 | 491.63 | 506.03 | 481.06 | 501.53 |
| 02/23/2001 | 503.78 | 503.78 | 486.01 | 497.48 |
| 02/26/2001 | 500.18 | 503.78 | 480.39 | 480.39 |
| 02/27/2001 | 485.11 | 485.34 | 469.82 | 477.91 |
| 02/28/2001 | 481.29 | 488.03 | 466.67 | 472.97 |
| 03/01/2001 | 477.69 | 494.56 | 471.62 | 493.43 |
| 03/02/2001 | 497.26 | 497.26 | 475.66 | 481.74 |
| 03/05/2001 | 485.56 | 496.58 | 481.96 | 496.58 |
| 03/06/2001 | 488.03 | 494.11 | 481.96 | 494.11 |
| 03/07/2001 | 493.66 | 498.38 | 490.06 | 495.23 |
| 03/08/2001 | 491.86 | 495.91 | 482.19 | 487.36 |
| 03/09/2001 | 492.31 | 492.31 | 475.66 | 476.79 |
| 03/12/2001 | 480.39 | 480.39 | 467.12 | 468.92 |
| 03/13/2001 | 462.17 | 463.75 | 455.2 | 455.65 |
| 03/14/2001 | 458.8 | 458.8 | 419.44 | 439.46 |
| 03/15/2001 | 436.08 | 461.05 | 433.61 | 461.05 |
| 03/16/2001 | 457.67 | 460.37 | 440.81 | 442.83 |
| 03/19/2001 | 448.45 | 452.05 | 440.81 | 442.83 |
| 03/20/2001 | 449.8 | 458.35 | 443.28 | 458.35 |
| 03/21/2001 | 447.33 | 450.48 | 438.78 | 449.8 |
| 03/22/2001 | 442.38 | 443.05 | 412.92 | 423.94 |
| 03/23/2001 | 424.16 | 437.21 | 420.34 | 426.41 |
| 03/26/2001 | 426.41 | 449.8 | 425.06 | 449.8 |
| 03/27/2001 | 450.93 | 472.97 | 445.3 | 472.29 |
| 03/28/2001 | 460.82 | 478.36 | 460.82 | 469.37 |
| 03/29/2001 | 468.92 | 482.41 | 462.17 | 482.41 |
| 03/30/2001 | 482.19 | 495.46 | 475.22 | 493.66 |
| 04/02/2001 | 495.91 | 495.91 | 472.07 | 481.74 |
| 04/03/2001 | 481.51 | 481.51 | 467.12 | 468.92 |
| 04/04/2001 | 463.07 | 468.92 | 455.65 | 468.92 |
| 04/05/2001 | 465.32 | 479.71 | 465.09 | 474.99 |
| 04/06/2001 | 472.52 | 482.41 | 461.05 | 467.79 |
| 04/09/2001 | 463.75 | 468.92 | 452.73 | 468.92 |
| 04/10/2001 | 465.32 | 480.39 | 462.17 | 479.04 |
| 04/11/2001 | 479.04 | 494.56 | 479.04 | 489.16 |
| 04/12/2001 | 492.31 | 492.31 | 484.44 | 486.91 |
| 04/13/2001 | 499.98 | 499.98 | 499.98 | 499.98 |
| 04/16/2001 | 499.98 | 499.98 | 499.98 | 499.98 |
| 04/17/2001 | 502.98 | 502.98 | 502.98 | 502.98 |
| 04/18/2001 | 494.56 | 510.52 | 490.73 | 508.28 |
| 04/19/2001 | 512.77 | 517.27 | 501.53 | 517.27 |
| 04/20/2001 | 513.22 | 517.95 | 506.03 | 515.02 |
| 04/23/2001 | 513.9 | 513.9 | 500.18 | 501.75 |
| 04/24/2001 | 506.03 | 510.3 | 498.15 | 498.15 |
| 04/25/2001 | 498.15 | 501.53 | 490.28 | 495.91 |
| 04/26/2001 | 494.78 | 496.36 | 487.13 | 487.58 |
| 04/27/2001 | 492.31 | 504.45 | 483.54 | 504.45 |
| 04/30/2001 | 500.4 | 506.7 | 496.81 | 506.03 |
| 05/01/2001 | 491.63 | 502.65 | 491.63 | 501.53 |
| 05/02/2001 | 505.35 | 508.5 | 491.86 | 493.88 |
| 05/03/2001 | 493.88 | 498.83 | 480.39 | 481.96 |
| 05/04/2001 | 489.38 | 491.63 | 483.31 | 491.41 |
| 05/07/2001 | 504.6 | 504.6 | 504.6 | 504.6 |
| 05/08/2001 | 490.51 | 508.28 | 489.16 | 505.35 |
| 05/09/2001 | 495.01 | 505.58 | 495.01 | 501.98 |
| 05/10/2001 | 501.98 | 514.57 | 500.63 | 513.9 |
| 05/11/2001 | 511.65 | 518.4 | 507.38 | 512.32 |
| 05/14/2001 | 506.03 | 508.05 | 486.91 | 486.91 |
| 05/15/2001 | 500.18 | 501.3 | 482.86 | 487.81 |
| 05/16/2001 | 483.99 | 485.79 | 471.39 | 484.66 |
| 05/17/2001 | 492.31 | 495.23 | 480.84 | 484.66 |
| 05/18/2001 | 490.96 | 490.96 | 477.24 | 480.61 |
| 05/21/2001 | 480.39 | 483.76 | 473.19 | 481.74 |
| 05/22/2001 | 486.46 | 497.71 | 482.41 | 490.73 |
| 05/23/2001 | 491.41 | 491.41 | 484.44 | 486.91 |
| 05/24/2001 | 485.79 | 493.66 | 485.34 | 492.31 |
| 05/25/2001 | 493.21 | 494.11 | 484.66 | 488.26 |
| 05/28/2001 | 501.36 | 501.36 | 501.36 | 501.36 |
| 05/29/2001 | 488.03 | 492.53 | 474.54 | 478.36 |
| 05/30/2001 | 478.36 | 480.16 | 466.89 | 470.49 |
| 05/31/2001 | 468.92 | 477.69 | 465.99 | 475.66 |
| 06/01/2001 | 473.42 | 481.29 | 468.02 | 476.56 |
| 06/04/2001 | 478.14 | 483.54 | 473.42 | 483.31 |
| 06/05/2001 | 480.84 | 488.93 | 479.71 | 488.03 |
| 06/06/2001 | 488.71 | 505.35 | 487.81 | 497.71 |
| 06/07/2001 | 497.71 | 512.77 | 491.63 | 511.42 |
| 06/08/2001 | 511.42 | 513.9 | 503.1 | 504.9 |
| 06/11/2001 | 503.33 | 510.75 | 495.91 | 496.36 |
| 06/12/2001 | 505.8 | 505.8 | 485.34 | 488.26 |
| 06/13/2001 | 493.21 | 503.33 | 490.73 | 500.18 |
| 06/14/2001 | 499.73 | 505.35 | 493.88 | 505.35 |
| 06/15/2001 | 510.52 | 510.52 | 486.91 | 497.93 |
| 06/18/2001 | 497.03 | 497.03 | 486.24 | 488.03 |
| 06/19/2001 | 490.28 | 498.15 | 489.16 | 489.16 |
| 06/20/2001 | 485.79 | 497.03 | 478.81 | 497.03 |
| 06/21/2001 | 497.26 | 503.33 | 488.48 | 489.16 |
| 06/22/2001 | 496.58 | 509.62 | 494.78 | 506.48 |
| 06/25/2001 | 506.03 | 513.67 | 504.68 | 510.07 |
| 06/26/2001 | 513.67 | 513.67 | 489.16 | 489.16 |
| 06/27/2001 | 489.38 | 499.28 | 489.16 | 497.93 |
| 06/28/2001 | 495.23 | 498.38 | 486.46 | 497.26 |
| 06/29/2001 | 496.58 | 501.08 | 483.76 | 490.28 |
| 07/02/2001 | 485.34 | 503.78 | 485.34 | 503.78 |
| 07/03/2001 | 499.95 | 506.25 | 489.38 | 498.6 |
| 07/04/2001 | 492.76 | 503.78 | 492.76 | 501.3 |
| 07/05/2001 | 492.98 | 496.36 | 486.91 | 488.48 |
| 07/06/2001 | 486.24 | 488.71 | 465.32 | 466.44 |
| 07/09/2001 | 458.8 | 466.67 | 458.8 | 459.92 |
| 07/10/2001 | 464.42 | 469.82 | 462.85 | 466.67 |
| 07/11/2001 | 466.67 | 466.67 | 454.52 | 458.8 |
| 07/12/2001 | 463.52 | 475.66 | 463.52 | 472.52 |
| 07/13/2001 | 474.99 | 474.99 | 467.34 | 474.09 |
| 07/16/2001 | 477.01 | 477.01 | 467.79 | 472.29 |
| 07/17/2001 | 465.54 | 466.44 | 458.8 | 462.85 |
| 07/18/2001 | 462.85 | 463.97 | 456.1 | 462.17 |
| 07/19/2001 | 465.32 | 469.59 | 455.65 | 469.59 |
| 07/20/2001 | 467.79 | 472.29 | 463.75 | 469.82 |
| 07/23/2001 | 468.02 | 478.81 | 465.32 | 476.11 |
| 07/24/2001 | 474.77 | 480.39 | 470.49 | 472.07 |
| 07/25/2001 | 470.04 | 472.29 | 451.6 | 452.05 |
| 07/26/2001 | 453.62 | 454.3 | 432.03 | 438.56 |
| 07/27/2001 | 440.81 | 451.83 | 440.81 | 445.98 |
| 07/30/2001 | 449.8 | 458.35 | 442.83 | 457.67 |
| 07/31/2001 | 455.42 | 470.72 | 449.8 | 468.02 |
| 08/01/2001 | 469.82 | 471.62 | 459.92 | 467.57 |
| 08/02/2001 | 467.79 | 487.81 | 459.92 | 486.01 |
| 08/03/2001 | 485.79 | 497.03 | 479.26 | 491.18 |
| 08/06/2001 | 494.56 | 496.36 | 482.64 | 486.01 |
| 08/07/2001 | 486.91 | 493.21 | 478.14 | 492.08 |
| 08/08/2001 | 489.16 | 492.76 | 482.64 | 490.28 |
| 08/09/2001 | 481.06 | 492.53 | 481.06 | 485.11 |
| 08/10/2001 | 489.16 | 492.08 | 481.74 | 489.61 |
| 08/13/2001 | 486.24 | 495.68 | 486.24 | 494.78 |
| 08/14/2001 | 497.71 | 507.15 | 495.46 | 504.45 |
| 08/15/2001 | 500.4 | 511.2 | 499.73 | 505.35 |
| 08/16/2001 | 501.53 | 514.12 | 499.73 | 509.18 |
| 08/17/2001 | 512.55 | 516.15 | 501.98 | 505.13 |
| 08/20/2001 | 504.9 | 509.4 | 498.38 | 506.25 |
| 08/21/2001 | 505.35 | 517.05 | 503.78 | 513.45 |
| 08/22/2001 | 512.32 | 516.15 | 507.15 | 510.97 |
| 08/23/2001 | 513.9 | 513.9 | 494.78 | 497.03 |
| 08/24/2001 | 494.78 | 503.1 | 493.88 | 503.1 |
| 08/27/2001 | 516.6 | 516.6 | 516.6 | 516.6 |
| 08/28/2001 | 502.2 | 505.58 | 491.41 | 496.58 |
| 08/29/2001 | 491.41 | 501.53 | 490.96 | 496.36 |
| 08/30/2001 | 495.91 | 497.03 | 474.32 | 474.32 |
| 08/31/2001 | 474.32 | 481.96 | 470.04 | 470.04 |
| 09/03/2001 | 478.14 | 478.14 | 466.22 | 473.42 |
| 09/04/2001 | 473.42 | 480.16 | 464.42 | 478.14 |
| 09/05/2001 | 477.46 | 477.46 | 466.22 | 469.59 |
| 09/06/2001 | 470.72 | 470.72 | 446.2 | 447.55 |
| 09/07/2001 | 445.3 | 449.8 | 426.19 | 426.19 |
| 09/10/2001 | 426.19 | 431.58 | 410.44 | 430.46 |
| 09/11/2001 | 432.93 | 439.68 | 391.33 | 393.8 |
| 09/12/2001 | 387.95 | 406.4 | 380.76 | 400.32 |
| 09/13/2001 | 404.6 | 412.69 | 393.58 | 409.32 |
| 09/14/2001 | 409.77 | 416.07 | 391.1 | 391.33 |
| 09/17/2001 | 396.5 | 408.19 | 379.41 | 403.92 |
| 09/18/2001 | 397.85 | 402.57 | 389.98 | 401.45 |
| 09/19/2001 | 401.22 | 401.67 | 376.93 | 380.53 |
| 09/20/2001 | 382.33 | 386.6 | 351.97 | 354.67 |
| 09/21/2001 | 353.99 | 354.89 | 323.86 | 341.4 |
| 09/24/2001 | 343.42 | 366.59 | 343.42 | 364.34 |
| 09/25/2001 | 363.21 | 393.58 | 358.72 | 391.33 |
| 09/26/2001 | 389.08 | 413.82 | 385.7 | 408.87 |
| 09/27/2001 | 404.15 | 414.72 | 398.97 | 411.79 |
| 09/28/2001 | 416.07 | 432.26 | 411.57 | 420.79 |
| 10/01/2001 | 417.42 | 427.76 | 414.49 | 414.94 |
| 10/02/2001 | 420.56 | 421.46 | 403.25 | 419.66 |
| 10/03/2001 | 431.36 | 431.36 | 408.19 | 415.62 |
| 10/04/2001 | 423.94 | 441.93 | 422.81 | 439.46 |
| 10/05/2001 | 438.33 | 448.68 | 432.93 | 441.93 |
| 10/08/2001 | 431.81 | 441.93 | 429.11 | 436.31 |
| 10/09/2001 | 436.31 | 447.33 | 425.96 | 440.81 |
| 10/10/2001 | 439.91 | 462.4 | 437.43 | 460.37 |
| 10/11/2001 | 462.62 | 482.19 | 462.62 | 472.97 |
| 10/12/2001 | 468.92 | 471.17 | 450.93 | 463.3 |
| 10/15/2001 | 470.49 | 470.49 | 445.3 | 449.8 |
| 10/16/2001 | 452.28 | 463.07 | 448.23 | 454.07 |
| 10/17/2001 | 455.65 | 474.54 | 455.65 | 474.54 |
| 10/18/2001 | 465.54 | 468.02 | 459.7 | 466.67 |
| 10/19/2001 | 464.87 | 464.87 | 448.9 | 453.85 |
| 10/22/2001 | 451.6 | 454.97 | 443.95 | 449.35 |
| 10/23/2001 | 455.42 | 473.87 | 454.75 | 472.29 |
| 10/24/2001 | 466.67 | 486.69 | 464.42 | 483.09 |
| 10/25/2001 | 481.51 | 490.06 | 464.42 | 472.07 |
| 10/26/2001 | 480.16 | 483.09 | 465.54 | 475.66 |
| 10/29/2001 | 470.04 | 481.06 | 462.17 | 467.79 |
| 10/30/2001 | 461.05 | 461.05 | 452.05 | 457.67 |
| 10/31/2001 | 453.17 | 475.66 | 452.28 | 465.54 |
| 11/01/2001 | 456.55 | 465.54 | 456.32 | 464.19 |
| 11/02/2001 | 467.79 | 474.77 | 463.52 | 470.27 |
| 11/05/2001 | 470.04 | 490.28 | 470.04 | 489.16 |
| 11/06/2001 | 486.24 | 500.4 | 486.24 | 493.88 |
| 11/07/2001 | 493.66 | 498.83 | 481.06 | 493.43 |
| 11/08/2001 | 492.08 | 501.53 | 480.61 | 494.78 |
| 11/09/2001 | 488.03 | 490.73 | 472.97 | 474.99 |
| 11/12/2001 | 476.79 | 480.84 | 456.55 | 468.92 |
| 11/13/2001 | 471.62 | 490.28 | 471.62 | 489.16 |
| 11/14/2001 | 490.28 | 495.91 | 475.44 | 480.84 |
| 11/15/2001 | 481.06 | 491.41 | 477.91 | 485.79 |
| 11/16/2001 | 489.83 | 500.85 | 482.64 | 497.71 |
| 11/19/2001 | 500.4 | 511.65 | 497.03 | 505.58 |
| 11/20/2001 | 501.75 | 507.15 | 497.03 | 499.73 |
| 11/21/2001 | 497.03 | 510.52 | 497.03 | 505.13 |
| 11/22/2001 | 506.93 | 510.3 | 496.58 | 505.58 |
| 11/23/2001 | 503.1 | 504.23 | 481.29 | 483.54 |
| 11/26/2001 | 488.03 | 499.28 | 484.21 | 492.53 |
| 11/27/2001 | 494.78 | 496.13 | 484.89 | 490.06 |
| 11/28/2001 | 487.81 | 489.16 | 469.14 | 470.72 |
| 11/29/2001 | 465.54 | 484.44 | 459.47 | 482.41 |
| 11/30/2001 | 481.29 | 483.54 | 472.29 | 483.54 |
| 12/03/2001 | 480.16 | 480.16 | 461.5 | 469.59 |
| 12/04/2001 | 475.66 | 476.79 | 468.02 | 476.79 |
| 12/05/2001 | 477.69 | 497.93 | 477.69 | 496.58 |
| 12/06/2001 | 496.81 | 500.4 | 489.16 | 492.53 |
| 12/07/2001 | 499.05 | 499.05 | 483.99 | 486.69 |
| 12/10/2001 | 491.41 | 491.41 | 471.62 | 476.79 |
| 12/11/2001 | 472.29 | 481.06 | 472.07 | 479.49 |
| 12/12/2001 | 472.29 | 488.03 | 470.72 | 473.42 |
| 12/13/2001 | 474.54 | 477.46 | 461.05 | 467.34 |
| 12/14/2001 | 467.34 | 476.79 | 460.37 | 476.79 |
| 12/17/2001 | 467.34 | 492.31 | 467.34 | 485.79 |
| 12/18/2001 | 483.54 | 497.71 | 483.54 | 492.08 |
| 12/19/2001 | 486.46 | 499.73 | 486.24 | 490.73 |
| 12/20/2001 | 497.03 | 497.03 | 478.81 | 478.81 |
| 12/21/2001 | 483.09 | 503.78 | 474.54 | 500.4 |
| 12/24/2001 | 495.01 | 505.13 | 495.01 | 503.78 |
| 12/25/2001 | 517.3 | 517.3 | 517.3 | 517.3 |
| 12/26/2001 | 517.3 | 517.3 | 517.3 | 517.3 |
| 12/27/2001 | 504.45 | 508.73 | 495.23 | 506.25 |
| 12/28/2001 | 505.35 | 513.9 | 505.35 | 511.65 |
| 12/31/2001 | 506.03 | 512.77 | 502.89 | 511.65 |