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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 396.5384
CLOSE 396.2516

Low

LOW 278.88

High

HIGH 479.26
DATEOPENHIGHLOWCLOSE
01/01/2003355.64355.64355.64355.64
01/02/2003347.02358.27343.65354.44
01/03/2003354.44361.87354.22357.37
01/06/2003360.74362.76338.7349.05
01/07/2003350.85351.74331.28339.15
01/08/2003337.8343.2333.3342.75
01/09/2003340.95353.09338.48347.92
01/10/2003351.52361.19348.6357.59
01/13/2003360.74368.84346.35354.67
01/14/2003352.87357.59344.55346.35
01/15/2003347.02350.85336339.6
01/16/2003337.8340.27327.91331.28
01/17/2003327.46330.15319.36323.63
01/20/2003323.86327.46310.59313.51
01/21/2003315.31320.26307.89312.16
01/22/2003316.89319.81308.56314.41
01/23/2003320.71325.21305.19313.74
01/24/2003317.11328.13309.91316.66
01/27/2003313.06316.21296.64305.19
01/28/2003309.91314.86297.77300.69
01/29/2003300.02304.07286.97295.74
01/30/2003300.47317.11299.34314.86
01/31/2003309.24316.66304.29315.09
02/03/2003329.93336.45325.66330.6
02/04/2003322.28332.63321.38325.88
02/05/2003325.66335.78319.36332.18
02/06/2003326.78338.25313.06320.26
02/07/2003323.63328.35312.61318.46
02/10/2003318.68322.96307.21308.56
02/11/2003308.56319.13308.56317.78
02/12/2003313.51317.56307.66307.66
02/13/2003309.01336.9304.97333.98
02/14/2003335.55345.22323.86330.6
02/17/2003340.72344.55332.18344.55
02/18/2003344.32347.7336.45347.47
02/19/2003345350.62342.97343.65
02/20/2003340.95345333.98341.85
02/21/2003338.48339.82327.46338.93
02/24/2003338.25344.1336338.25
02/25/2003332.85333.98322.06329.03
02/26/2003328.58328.58310.14314.86
02/27/2003313.51322.96306.54310.81
02/28/2003312.61330.15307.66330.15
03/03/2003332.63332.85322.06325.66
03/04/2003323.41325.66315.31317.11
03/05/2003313.06316.89308.11309.91
03/06/2003309.69319.36302.49309.46
03/07/2003309.24309.24297.99304.07
03/10/2003304.07306.54293.95296.87
03/11/2003295.97304.29287.2296.19
03/12/2003297.77300.24278.88279.78
03/13/2003286.07305.64284.5299.79
03/14/2003308.11322.06305.86314.41
03/17/2003307.66346.35304.07334.43
03/18/2003335.55345.22328.35338.93
03/19/2003338.25353.77332.63336.9
03/20/2003334.43347.25332.4340.5
03/21/2003340.72356.47340.72354.22
03/24/2003349.95349.95338.03341.62
03/25/2003337.35343.42330.15339.82
03/26/2003339.38352.64333.08346.12
03/27/2003341.17347.25333.75340.05
03/28/2003343.42343.65328.35336.9
03/31/2003328.35330.38321.61328.35
04/01/2003328.35338.03322.96335.55
04/02/2003336.45354.89336.45352.87
04/03/2003354.67365.24351.07355.79
04/04/2003355.34364.34353.77358.04
04/07/2003368.84376.48366.59371.09
04/08/2003364.34369.74358.27361.64
04/09/2003359.17364.34348.6356.24
04/10/2003352.42362.76348.82357.14
04/11/2003359.84370.19358.49359.84
04/14/2003359.84370.64357.82366.81
04/15/2003371.76383.23371.76383.23
04/16/2003389.53396.27363.44364.79
04/17/2003361.64376.03360.52372.44
04/18/2003381.51391.67369.96381.51
04/21/2003381.51391.67369.96381.51
04/22/2003375.13383.01370.64378.51
04/23/2003386.6397.17386.6392.23
04/24/2003388.63400.77381.43384.36
04/25/2003383.46391.1376.71376.93
04/28/2003375.81400.77372.44398.3
04/29/2003403.02406.85396.27398.52
04/30/2003398.52398.52384.13388.85
05/01/2003388.63388.63371.99375.58
05/02/2003378.73386.6373.34385.03
05/05/2003395.36395.36395.36395.36
05/06/2003388.18389.53382.33383.23
05/07/2003383.23394.03380.76384.13
05/08/2003382.33382.33363.44367.94
05/09/2003368.84373.34365.69367.94
05/12/2003371.09372.89362.09368.16
05/13/2003368.84371.09360.74366.14
05/14/2003365.69373.34362.54366.81
05/15/2003366.36377.83365.24373.56
05/16/2003376.03389.08373.34381.43
05/19/2003385.93386.83374.68375.13
05/20/2003376.48385.48376.48381.43
05/21/2003381.43381.43370.41374.23
05/22/2003377.83377.83367.71373.78
05/23/2003374.01376.48367.04373.56
05/26/2003383.58383.58383.58383.58
05/27/2003374.91378.73363.44375.13
05/28/2003378.28388.63376.93388.63
05/29/2003387.5401.22382.11398.52
05/30/2003394.03400.55386.83386.83
06/02/2003394.03397.62385.93396.27
06/03/2003390.43394.48382.33391.33
06/04/2003391.55396.72384.81389.98
06/05/2003391.33400.32389.53389.75
06/06/2003393.58398.52392.23395.6
06/09/2003394.03397.62391.55395.83
06/10/2003393.58397.17391.33395.15
06/11/2003397.62407.97397.4406.17
06/12/2003406.17421.01406.17414.94
06/13/2003420.79422.81412.69417.19
06/16/2003412.24422.59410.89414.72
06/17/2003418.99425.74416.07420.34
06/18/2003420.79430.91414.27427.76
06/19/2003428.21428.66410.44415.62
06/20/2003415.62418.32410.89416.52
06/23/2003413.82416.74408.42411.57
06/24/2003412.02414.49405.5407.07
06/25/2003411.57412.92403.25406.62
06/26/2003402.8412.92402.8407.07
06/27/2003408.87411.12405.27406.4
06/30/2003406.17413.14401.45404.82
07/01/2003403.7404.6389.75393.8
07/02/2003399.65404.15394.03396.72
07/03/2003402.57402.57394.25401
07/04/2003400.1403.02395.6400.32
07/07/2003401413.82401412.69
07/08/2003413.59416.97407.52409.54
07/09/2003412.02413.37404.82406.62
07/10/2003407.3408.19396.05403.47
07/11/2003402.57406.85400.1404.82
07/14/2003409.54420.79406.62413.37
07/15/2003413.82421.69412.92414.72
07/16/2003418.77425.51411.57413.59
07/17/2003412.69416.07403.02406.17
07/18/2003407.52409.99402.8404.15
07/21/2003409.09409.09401405.72
07/22/2003406.85410.67404.82410.22
07/23/2003412.92420.56412.02414.04
07/24/2003416.52420.56414.27418.32
07/25/2003416.29418.09411.12414.94
07/28/2003420.34424.61418.32420.11
07/29/2003422.14427.31416.52417.87
07/30/2003421.24425.51416.74419.21
07/31/2003421.91427.99412.02421.24
08/01/2003420.56425.06410.44412.47
08/04/2003412.92418.32405.95407.74
08/05/2003409.77411.57401.9404.82
08/06/2003403.92403.92388.63392.23
08/07/2003418.32432.26413.82429.11
08/08/2003431.36440.13429.11431.81
08/11/2003436.76439.91433.61436.08
08/12/2003437.21442.83432.93442.15
08/13/2003440.81440.81428.66430.68
08/14/2003432.71438.11429.56434.28
08/15/2003434.28440.81433.16436.31
08/18/2003438.56443.5436.08442.6
08/19/2003443.73445.3433.61434.73
08/20/2003435.18435.18422.81430.23
08/21/2003430.01438.33427.09428.66
08/22/2003427.31432.03423.04424.39
08/25/2003435.78435.78435.78435.78
08/26/2003422.81426.86420.11420.11
08/27/2003423.26429.79423.26425.06
08/28/2003428.21429.11418.32419.21
08/29/2003423.94425.51410.22413.82
09/01/2003417.42422.36414.49417.19
09/02/2003421.46421.46410.44413.82
09/03/2003418.54429.34418.32420.56
09/04/2003422.14426.86417.87424.61
09/05/2003425.51426.86416.29421.46
09/08/2003421.24428.21417.64422.36
09/09/2003423.71430.91422.14426.19
09/10/2003424.61427.31418.54421.46
09/11/2003418.54426.41417.42419.44
09/12/2003422.14436.31420.34432.71
09/15/2003436.76439.91433.38437.21
09/16/2003437.21447.33436.76445.3
09/17/2003449.35453.85446.88446.88
09/18/2003446.88453.85444.18452.5
09/19/2003452.5463.07442.83447.55
09/22/2003436.31445.3436.31444.4
09/23/2003447.1448438.11440.58
09/24/2003444.18444.18432.03435.41
09/25/2003430.68433.83426.86431.58
09/26/2003429.34430.91419.89422.36
09/29/2003421.91426.64416.97421.01
09/30/2003422.81424.16411.12415.39
10/01/2003418.32436.08416.29436.08
10/02/2003443.5448.23439.91443.5
10/03/2003444.85457444.4453.4
10/06/2003452.5452.5441.48441.48
10/07/2003442.6450.03441.48450.03
10/08/2003448.45459.02448.23454.75
10/09/2003457.45461.27452.5458.57
10/10/2003459.7463.75452.95462.4
10/13/2003462.4469.14461.95466.89
10/14/2003470.72470.72457.67461.5
10/15/2003465.09470.04463.07467.34
10/16/2003464.42471.17459.25461.72
10/17/2003463.3464.64459.02463.97
10/20/2003461.27472.29461.27468.02
10/21/2003470.04479.26468.92474.09
10/22/2003474.09474.32457463.75
10/23/2003454.3458.12451.15452.5
10/24/2003454.3459.7450.48454.97
10/27/2003457460.15442.6445.75
10/28/2003449.35449.8437.88442.38
10/29/2003447.1448.9441.26443.5
10/30/2003445.08453.17443.05448.45
10/31/2003445.98448.68441.7447.1
11/03/2003445.53449.8444.85447.1
11/04/2003444.4453.85444.4448.68
11/05/2003446.2454.07439.01442.6
11/06/2003440.81449.58439.46445.75
11/07/2003447.55454.07447.55452.05
11/10/2003447.55449.8442.15448.45
11/11/2003442.6448.9442.6446.2
11/12/2003446.43448.9441.7448.9
11/13/2003452.5453.4440.36443.5
11/14/2003441.93447.1438.33438.33
11/17/2003436.31439.91431.81437.43
11/18/2003439.23444.18435.41441.03
11/19/2003436.53440.58435.41437.88
11/20/2003440.81440.81432.03437.43
11/21/2003438.78438.78433.61436.98
11/24/2003436.08449.13436.08447.55
11/25/2003449.8459.02448.9454.97
11/26/2003452.05463.3452.05457.9
11/27/2003461.5462.4454.52457.22
11/28/2003458.8463.07453.17461.05
12/01/2003463.3465.99459.02461.72
12/02/2003467.79469.59446.65452.73
12/03/2003450.7459.92450.03456.77
12/04/2003456.1457447.33454.3
12/05/2003451.6456.32444.63450.7
12/08/2003445.98450.93441.7446.2
12/09/2003448.23451.38442.83445.3
12/10/2003443.05445.3435.41438.11
12/11/2003440.58440.58428.21431.13
12/12/2003432.71435.86427.76428.44
12/15/2003434.51434.51429.79432.03
12/16/2003430.68433.16427.54428.21
12/17/2003430.01440.36429.56438.78
12/18/2003438.78445.53436.31441.93
12/19/2003444.85446.43438.33444.4
12/22/2003441.7446.2437.88443.28
12/23/2003445.08445.08435.41440.81
12/24/2003439.01446.43439.01441.93
12/25/2003453.79453.79453.79453.79
12/26/2003453.79453.79453.79453.79
12/29/2003439.01444.18439.01443.5
12/30/2003446.2447.78439.91446.43
12/31/2003447.55449.35446.65448.23