BARC.L: Barclays PLC Historical Data

2002 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 450.7192

CLOSE 450.4771

Low

LOW 297.54

High

HIGH 576.42

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	525.38	525.38	525.38	525.38
01/02/2002	510.52	512.77	503.1	509.4
01/03/2002	511.65	515.02	506.93	514.57
01/04/2002	510.75	522.89	510.75	517.72
01/07/2002	517.27	523.57	511.42	511.42
01/08/2002	506.7	511.65	505.31	509.18
01/09/2002	504.45	515.25	503.78	515.02
01/10/2002	513.67	519.52	507.38	517.27
01/11/2002	515.02	523.57	509.85	514.12
01/14/2002	513.67	513.67	499.95	501.75
01/15/2002	499.05	503.1	492.53	503.1
01/16/2002	502.88	503.1	489.38	491.41
01/17/2002	484.66	501.3	484.66	490.73
01/18/2002	490.28	493.66	485.79	490.28
01/21/2002	493.66	504.23	484.44	499.05
01/22/2002	504	504	491.63	498.83
01/23/2002	492.31	503.1	491.41	495.68
01/24/2002	497.03	515.02	494.78	507.83
01/25/2002	509.18	509.18	500.4	506.93
01/28/2002	509.4	518.4	506.93	516.6
01/29/2002	515.02	519.52	504	504
01/30/2002	499.28	499.28	488.26	490.51
01/31/2002	494.78	502.88	492.98	502.2
02/01/2002	506.03	506.03	495.91	501.53
02/04/2002	499.5	502.65	495.68	500.18
02/05/2002	494.78	496.58	483.99	488.93
02/06/2002	488.93	488.93	474.09	481.06
02/07/2002	476.11	485.34	472.52	482.86
02/08/2002	481.29	489.83	481.29	483.09
02/11/2002	488.03	497.03	486.69	496.58
02/12/2002	501.3	503.55	488.03	488.93
02/13/2002	493.21	503.55	489.83	498.15
02/14/2002	499.05	511.65	486.91	488.03
02/15/2002	484.89	484.89	472.74	479.26
02/18/2002	479.04	481.29	475.66	480.39
02/19/2002	479.04	481.29	474.09	479.04
02/20/2002	474.54	480.16	463.97	467.79
02/21/2002	471.17	475.22	466.44	469.82
02/22/2002	464.87	467.12	459.92	464.42
02/25/2002	466.22	480.61	464.42	478.81
02/26/2002	479.94	487.36	479.26	482.19
02/27/2002	471.84	481.06	462.85	477.91
02/28/2002	470.04	473.42	465.54	466.67
03/01/2002	466.67	479.04	466.22	475.66
03/04/2002	481.51	495.91	481.51	488.71
03/05/2002	494.33	497.26	489.16	491.18
03/06/2002	489.83	496.36	485.34	491.86
03/07/2002	494.78	503.33	492.53	494.78
03/08/2002	491.86	504.23	487.81	498.6
03/11/2002	493.88	496.81	489.61	495.23
03/12/2002	495.23	495.23	488.71	493.21
03/13/2002	490.51	504.45	490.06	500.18
03/14/2002	497.26	500.85	487.36	499.95
03/15/2002	498.6	510.3	496.81	510.3
03/18/2002	511.09	515.02	511.09	513.9
03/19/2002	514.35	516.15	510.97	512.77
03/20/2002	507.15	512.77	505.58	510.52
03/21/2002	506.7	510.07	502.2	503.78
03/22/2002	506.03	507.15	492.76	493.21
03/25/2002	490.96	498.15	481.74	486.46
03/26/2002	489.16	489.16	479.04	480.39
03/27/2002	481.29	485.34	477.91	480.16
03/28/2002	480.16	488.93	480.16	488.03
03/29/2002	501.13	501.13	501.13	501.13
04/01/2002	501.13	501.13	501.13	501.13
04/02/2002	487.81	493.66	483.54	487.13
04/03/2002	487.81	490.96	483.76	486.69
04/04/2002	484.66	486.91	477.24	481.29
04/05/2002	485.56	488.03	481.29	484.89
04/08/2002	481.06	486.69	475.66	479.71
04/09/2002	485.11	490.96	482.19	490.06
04/10/2002	483.99	503.55	483.99	500.85
04/11/2002	498.6	507.6	498.15	498.15
04/12/2002	498.15	508.28	498.15	506.03
04/15/2002	505.8	511.65	502.65	508.28
04/16/2002	510.52	515.02	507.83	515.02
04/17/2002	516.15	517.27	508.5	511.65
04/18/2002	513.9	522.89	508.73	516.82
04/19/2002	514.35	520.65	513	516.82
04/22/2002	514.35	517.72	509.18	509.85
04/23/2002	512.32	518.17	510.97	517.27
04/24/2002	516.82	549.66	516.82	549.66
04/25/2002	548.31	555.5	540.21	548.76
04/26/2002	551.01	551.68	536.61	542.01
04/29/2002	530.77	558.65	530.77	551.46
04/30/2002	545.61	550.56	535.26	540.66
05/01/2002	542.46	543.81	533.46	535.26
05/02/2002	535.71	552.36	535.71	551.46
05/03/2002	555.95	568.55	551.46	561.35
05/06/2002	576.42	576.42	576.42	576.42
05/07/2002	556.85	556.85	542.01	546.96
05/08/2002	550.56	551.01	542.46	551.01
05/09/2002	548.76	548.76	535.26	545.16
05/10/2002	540.66	550.56	537.96	544.26
05/13/2002	543.36	557.75	540.66	553.71
05/14/2002	556.85	560	547.41	554.61
05/15/2002	555.95	561.8	546.96	553.26
05/16/2002	554.16	555.5	546.51	550.56
05/17/2002	553.26	565.4	552.36	556.85
05/20/2002	558.65	561.35	551.46	553.71
05/21/2002	551.01	558.65	548.76	551.46
05/22/2002	549.66	553.71	542.01	542.01
05/23/2002	543.36	552.81	541.56	546.96
05/24/2002	547.86	562.7	547.86	553.26
05/27/2002	555.95	560.45	554.16	557.75
05/28/2002	554.16	554.16	532.11	533.46
05/29/2002	533.46	536.16	524.92	535.26
05/30/2002	530.32	542.01	526.27	535.26
05/31/2002	536.61	545.16	530.77	530.77
06/03/2002	545.01	545.01	545.01	545.01
06/04/2002	545.01	545.01	545.01	545.01
06/05/2002	525.37	532.56	522.67	524.92
06/06/2002	529.87	537.51	517.27	523.57
06/07/2002	521.32	525.82	513.22	517.72
06/10/2002	510.97	527.17	505.58	525.37
06/11/2002	524.02	526.27	519.07	525.37
06/12/2002	517.27	522.22	514.57	516.37
06/13/2002	519.07	519.07	504.23	505.58
06/14/2002	501.98	505.58	481.74	491.18
06/17/2002	498.83	501.53	485.79	499.28
06/18/2002	499.28	500.63	482.19	486.69
06/19/2002	482.19	486.69	472.29	476.34
06/20/2002	474.99	483.99	465.54	468.69
06/21/2002	465.99	496.58	461.5	486.69
06/24/2002	491.18	491.18	470.49	475.89
06/25/2002	480.39	495.68	480.39	486.24
06/26/2002	469.59	483.99	459.7	483.99
06/27/2002	490.28	490.28	466.89	485.79
06/28/2002	491.18	501.08	488.03	496.58
07/01/2002	498.38	504.68	488.03	501.53
07/02/2002	498.38	498.38	474.09	481.29
07/03/2002	485.79	488.48	451.6	452.5
07/04/2002	460.15	465.09	447.1	454.3
07/05/2002	458.8	466.89	456.55	463.3
07/08/2002	460.15	462.4	452.05	460.6
07/09/2002	461.05	474.09	442.6	451.6
07/10/2002	444.4	449.8	433.61	433.61
07/11/2002	429.11	430.46	403.47	410.22
07/12/2002	422.81	429.11	391.33	408.87
07/15/2002	408.87	414.72	368.84	378.73
07/16/2002	387.73	395.83	360.74	389.08
07/17/2002	385.93	430.01	382.78	427.31
07/18/2002	427.31	459.25	424.61	448.9
07/19/2002	439.91	439.91	419.21	421.91
07/22/2002	410.22	426.41	400.32	405.27
07/23/2002	409.77	417.42	377.83	389.98
07/24/2002	381.43	386.83	358.49	375.13
07/25/2002	395.83	404.82	378.73	389.53
07/26/2002	389.53	418.32	382.33	414.27
07/29/2002	416.97	438.56	405.27	438.56
07/30/2002	444.4	444.4	413.82	424.16
07/31/2002	430.46	448	428.21	439.91
08/01/2002	421.01	430.01	397.62	402.12
08/02/2002	399.87	400.32	373.34	381.88
08/05/2002	389.53	389.53	367.04	368.84
08/06/2002	359.84	395.83	353.09	392.23
08/07/2002	401.67	403.92	386.83	394.93
08/08/2002	404.37	411.57	388.63	403.02
08/09/2002	406.62	419.21	393.58	419.21
08/12/2002	414.72	414.72	398.07	404.37
08/13/2002	406.62	406.62	388.18	403.02
08/14/2002	393.13	398.07	386.83	395.83
08/15/2002	401.22	419.21	397.17	410.22
08/16/2002	407.52	423.26	404.37	414.72
08/19/2002	413.82	425.96	409.32	423.71
08/20/2002	423.26	431.81	420.11	421.01
08/21/2002	422.81	439.91	422.81	426.86
08/22/2002	424.61	438.11	424.61	437.21
08/23/2002	433.16	435.86	422.81	428.21
08/26/2002	439.7	439.7	439.7	439.7
08/27/2002	429.11	441.26	419.21	437.21
08/28/2002	429.56	436.76	420.11	422.81
08/29/2002	420.11	420.11	408.42	412.47
08/30/2002	413.82	420.56	402.57	417.42
09/02/2002	410.67	413.82	403.47	408.42
09/03/2002	403.02	403.47	381.88	388.63
09/04/2002	379.18	396.72	378.73	389.53
09/05/2002	389.98	392.68	373.34	386.83
09/06/2002	386.83	399.87	378.73	392.23
09/09/2002	392.23	394.03	382.33	388.63
09/10/2002	391.33	404.37	391.33	401.22
09/11/2002	408.87	410.67	394.03	398.97
09/12/2002	398.52	403.47	394.03	397.17
09/13/2002	393.13	394.03	371.09	388.18
09/16/2002	391.33	398.97	380.08	390.43
09/17/2002	400.32	411.12	392.23	394.93
09/18/2002	385.93	385.93	362.54	362.54
09/19/2002	367.94	372.44	348.6	357.59
09/20/2002	355.79	357.14	349.05	357.14
09/23/2002	355.79	357.59	325.21	329.48
09/24/2002	329.7	332.85	297.54	319.36
09/25/2002	315.76	346.57	309.46	329.93
09/26/2002	335.78	351.29	335.78	349.95
09/27/2002	349.72	359.39	346.8	356.02
09/30/2002	345.45	345.45	320.26	334.2
10/01/2002	334.65	358.04	330.38	357.59
10/02/2002	367.04	382.33	361.64	374.46
10/03/2002	363.44	374.23	359.62	366.59
10/04/2002	362.99	362.99	344.55	349.05
10/07/2002	344.55	367.04	333.75	359.84
10/08/2002	361.42	369.96	351.29	354.44
10/09/2002	359.39	360.74	341.85	350.85
10/10/2002	334.65	362.99	334.65	359.84
10/11/2002	365.46	386.83	364.34	383.91
10/14/2002	384.13	386.83	367.94	380.53
10/15/2002	381.66	411.12	381.66	411.12
10/16/2002	403.02	424.84	396.72	407.52
10/17/2002	413.82	432.71	413.59	427.99
10/18/2002	434.28	436.31	406.62	411.12
10/21/2002	416.29	419.21	405.27	413.59
10/22/2002	417.19	426.41	410.22	420.11
10/23/2002	423.71	430.23	388.63	391.33
10/24/2002	397.17	403.92	392	398.52
10/25/2002	392.45	395.83	386.38	393.58
10/28/2002	397.62	413.82	397.62	399.87
10/29/2002	399.65	402.57	382.78	387.05
10/30/2002	391.78	399.87	383.23	394.93
10/31/2002	391.33	403.92	384.36	397.62
11/01/2002	396.95	400.77	384.13	389.53
11/04/2002	401.22	418.32	398.97	417.87
11/05/2002	409.99	434.51	409.32	430.01
11/06/2002	434.51	438.11	413.82	419.21
11/07/2002	421.01	427.31	404.82	409.32
11/08/2002	404.82	405.05	393.58	402.35
11/11/2002	399.87	406.62	386.83	403.02
11/12/2002	400.32	406.62	387.95	398.97
11/13/2002	396.72	396.72	379.86	385.03
11/14/2002	382.56	398.52	377.83	393.13
11/15/2002	398.07	403.25	376.48	388.18
11/18/2002	387.28	405.27	383.23	395.83
11/19/2002	396.72	401.67	387.95	390.43
11/20/2002	395.83	401.67	389.98	400.32
11/21/2002	401.22	421.46	401.22	418.32
11/22/2002	422.59	427.09	412.92	420.79
11/25/2002	421.46	424.39	404.82	409.32
11/26/2002	409.09	412.47	396.72	403.7
11/27/2002	399.65	409.54	394.03	409.32
11/28/2002	410.89	424.61	404.82	417.64
11/29/2002	414.04	421.46	407.07	418.32
12/02/2002	421.01	432.71	400.32	406.62
12/03/2002	390.88	391.1	375.13	389.53
12/04/2002	382.33	385.03	370.64	374.01
12/05/2002	374.23	383.23	370.86	374.23
12/06/2002	373.34	376.48	349.72	365.69
12/09/2002	365.01	367.71	349.5	354.44
12/10/2002	354.44	365.91	342.52	351.52
12/11/2002	350.85	360.07	343.87	352.42
12/12/2002	348.6	354.44	336.68	352.64
12/13/2002	355.34	355.34	336	337.58
12/16/2002	333.75	362.09	333.75	357.59
12/17/2002	355.34	362.09	345.9	351.74
12/18/2002	351.74	358.04	340.27	342.75
12/19/2002	341.4	349.05	332.85	332.85
12/20/2002	339.6	339.6	330.15	336.9
12/23/2002	341.85	346.12	336	343.2
12/24/2002	339.82	347.7	339.82	342.75
12/25/2002	351.95	351.95	351.95	351.95
12/26/2002	351.95	351.95	351.95	351.95
12/27/2002	347.47	347.47	334.65	336.9
12/30/2002	331.95	342.52	331.95	340.05
12/31/2002	339.15	346.35	336.9	346.35

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

2002 Historical Chart

Average

Low

High