BARC.L: Barclays PLC Historical Data

2004 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 461.3866

CLOSE 461.2551

Low

LOW 390.88

High

HIGH 538.54

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	460.26	460.26	460.26	460.26
01/02/2004	449.8	455.2	447.1	453.4
01/05/2004	455.65	455.65	449.13	455.2
01/06/2004	455.2	462.85	452.28	461.5
01/07/2004	461.5	465.77	457.9	459.47
01/08/2004	460.6	464.64	458.35	459.25
01/09/2004	460.6	465.09	460.15	462.4
01/12/2004	461.5	462.17	456.55	457.45
01/13/2004	458.8	465.09	458.8	459.92
01/14/2004	459.02	470.27	459.02	469.14
01/15/2004	468.24	478.81	465.77	474.77
01/16/2004	476.79	485.11	474.54	482.19
01/19/2004	482.86	482.86	472.74	477.46
01/20/2004	476.56	476.56	466.89	468.47
01/21/2004	467.79	469.81	460.6	465.54
01/22/2004	471.17	471.84	462.62	465.09
01/23/2004	468.69	468.69	452.5	456.55
01/26/2004	458.8	463.3	449.35	457
01/27/2004	460.82	463.07	449.13	449.8
01/28/2004	449.8	462.4	448	459.7
01/29/2004	454.3	457.45	450.03	451.83
01/30/2004	452.95	455.2	443.73	445.3
02/02/2004	444.63	449.8	441.7	444.4
02/03/2004	446.2	446.2	440.13	445.53
02/04/2004	445.08	452.28	442.15	449.58
02/05/2004	449.8	454.3	447.33	448.9
02/06/2004	451.6	460.6	448.9	457.9
02/09/2004	457.9	466.22	455.2	465.09
02/10/2004	463.52	463.52	457.22	458.8
02/11/2004	460.6	463.52	457.9	463.52
02/12/2004	457	460.6	443.05	445.3
02/13/2004	445.3	449.35	440.36	445.3
02/16/2004	445.98	447.33	440.81	443.95
02/17/2004	444.4	453.62	443.5	451.6
02/18/2004	454.3	454.52	449.58	451.15
02/19/2004	452.5	460.6	449.8	457
02/20/2004	455.87	461.05	453.4	456.77
02/23/2004	459.02	463.3	454.52	455.65
02/24/2004	455.42	457.9	451.38	455.65
02/25/2004	445.3	448.23	441.03	446.43
02/26/2004	444.18	446.43	435.18	440.58
02/27/2004	442.6	446.65	433.61	435.18
03/01/2004	440.36	442.15	436.31	439.46
03/02/2004	442.15	442.83	436.53	440.36
03/03/2004	439.46	442.38	436.08	441.26
03/04/2004	443.28	448.45	440.58	446.65
03/05/2004	445.75	450.7	440.81	448.45
03/08/2004	450.7	450.7	444.18	445.98
03/09/2004	443.5	450.7	443.5	448.9
03/10/2004	448.45	454.52	445.3	451.83
03/11/2004	448	448	437.21	437.21
03/12/2004	434.73	443.95	428.21	437.43
03/15/2004	438.33	440.81	433.38	433.83
03/16/2004	433.83	437.21	429.56	434.96
03/17/2004	436.31	443.5	436.31	441.26
03/18/2004	442.15	442.15	432.93	434.96
03/19/2004	438.11	438.11	430.46	434.51
03/22/2004	431.36	431.58	424.39	425.74
03/23/2004	427.09	431.58	425.51	426.86
03/24/2004	428.21	432.48	426.41	430.01
03/25/2004	428.21	433.83	424.84	433.83
03/26/2004	435.86	435.86	427.99	432.26
03/29/2004	433.61	438.78	432.48	435.41
03/30/2004	436.98	437.43	428.89	432.93
03/31/2004	432.93	435.41	428.21	431.13
04/01/2004	431.58	435.41	427.99	432.93
04/02/2004	435.41	441.7	432.48	440.13
04/05/2004	442.15	442.15	435.63	440.81
04/06/2004	443.5	443.5	434.28	435.41
04/07/2004	437.43	441.7	430.01	430.01
04/08/2004	433.61	439.23	431.81	437.88
04/09/2004	449.63	449.63	449.63	449.63
04/12/2004	449.63	449.63	449.63	449.63
04/13/2004	441.26	443.95	438.33	442.6
04/14/2004	439.01	442.6	433.83	441.03
04/15/2004	439.46	444.4	439.01	440.81
04/16/2004	440.81	443.28	438.78	440.36
04/19/2004	441.48	444.4	436.76	443.05
04/20/2004	450.7	457	450.7	454.97
04/21/2004	453.17	456.55	450.7	453.85
04/22/2004	452.73	457.67	450.03	457
04/23/2004	459.25	461.95	456.32	458.12
04/26/2004	459.7	461.95	457.22	457.9
04/27/2004	460.15	462.62	457	460.15
04/28/2004	460.6	460.6	454.07	454.3
04/29/2004	454.52	460.82	454.52	456.77
04/30/2004	455.2	458.8	454.3	457.45
05/03/2004	469.72	469.72	469.72	469.72
05/04/2004	458.8	463.75	456.1	460.82
05/05/2004	454.3	463.07	453.4	462.62
05/06/2004	462.4	462.4	448.9	454.3
05/07/2004	453.85	457	445.3	449.8
05/10/2004	440.81	446.2	439.23	441.7
05/11/2004	442.6	451.15	442.6	450.25
05/12/2004	450.7	451.6	444.4	446.2
05/13/2004	452.5	453.17	444.63	449.58
05/14/2004	448.9	448.9	441.93	447.78
05/17/2004	442.15	446.2	437.66	443.5
05/18/2004	445.53	448	439.46	444.63
05/19/2004	442.6	453.4	442.6	452.73
05/20/2004	452.73	452.73	446.65	448
05/21/2004	450.25	455.87	448.68	453.85
05/24/2004	453.17	459.25	446.65	449.8
05/25/2004	447.1	450.7	444.18	448.45
05/26/2004	451.83	453.85	439.01	446.43
05/27/2004	440.81	441.26	431.36	435.86
05/28/2004	433.61	435.86	426.64	427.76
05/31/2004	439.24	439.24	439.24	439.24
06/01/2004	437.88	437.88	424.84	430.46
06/02/2004	432.71	436.76	430.91	431.58
06/03/2004	431.81	432.48	427.09	431.81
06/04/2004	432.71	435.86	430.91	434.28
06/07/2004	437.43	440.13	435.41	439.46
06/08/2004	439.68	444.18	438.33	438.78
06/09/2004	442.15	445.3	437.66	439.68
06/10/2004	439.68	444.85	439.68	442.6
06/11/2004	441.03	441.7	437.43	439.91
06/14/2004	440.36	440.36	433.16	435.86
06/15/2004	435.86	437.21	432.71	433.83
06/16/2004	432.71	438.56	432.71	436.31
06/17/2004	436.76	438.33	435.63	437.88
06/18/2004	437.43	438.56	433.61	436.76
06/21/2004	438.11	440.81	432.71	439.23
06/22/2004	438.56	440.36	433.16	434.73
06/23/2004	434.96	437.21	430.46	432.03
06/24/2004	434.51	434.73	426.41	430.68
06/25/2004	430.01	431.81	424.84	425.51
06/28/2004	424.61	432.03	424.61	430.01
06/29/2004	428.89	430.91	424.39	428.21
06/30/2004	430.01	431.81	422.59	422.59
07/01/2004	424.61	428.89	419.89	421.24
07/02/2004	423.71	423.94	414.27	417.19
07/05/2004	417.42	420.34	416.07	417.42
07/06/2004	419.21	419.21	408.42	412.69
07/07/2004	414.49	419.44	411.34	413.37
07/08/2004	410.22	415.17	403.47	413.82
07/09/2004	413.14	413.59	409.77	413.37
07/12/2004	412.24	415.62	406.17	406.17
07/13/2004	408.19	410.89	406.62	409.32
07/14/2004	409.32	412.02	403.02	411.79
07/15/2004	410.44	412.47	402.12	402.12
07/16/2004	403.7	404.37	398.97	401.22
07/19/2004	401	403.47	398.52	398.52
07/20/2004	398.07	403.25	390.88	402.8
07/21/2004	405.27	414.72	402.12	413.82
07/22/2004	408.64	408.87	397.62	399.42
07/23/2004	403.02	414.72	399.2	404.82
07/26/2004	404.82	406.4	393.58	398.52
07/27/2004	399.42	406.4	399.42	405.27
07/28/2004	409.99	416.97	408.42	414.72
07/29/2004	415.84	421.91	415.62	420.11
07/30/2004	421.91	421.91	409.54	413.82
08/02/2004	410.67	419.66	409.77	417.19
08/03/2004	418.99	421.46	409.54	414.49
08/04/2004	413.59	428.44	399.65	422.81
08/05/2004	426.41	437.21	426.41	432.93
08/06/2004	428.21	481.29	423.71	449.8
08/09/2004	451.6	457.9	447.1	452.95
08/10/2004	450.7	472.97	448.23	464.19
08/11/2004	463.3	463.3	456.32	460.15
08/12/2004	459.7	467.34	459.7	463.3
08/13/2004	460.82	464.64	457.45	461.95
08/16/2004	461.05	468.69	455.87	467.79
08/17/2004	466.89	472.52	462.85	471.39
08/18/2004	465.09	467.12	457	461.5
08/19/2004	462.85	464.64	451.38	452.95
08/20/2004	451.83	457.45	451.6	454.3
08/23/2004	457.9	460.15	451.83	458.12
08/24/2004	458.12	464.64	457	464.19
08/25/2004	466.44	470.04	464.19	470.04
08/26/2004	472.29	473.19	465.77	467.57
08/27/2004	465.54	468.69	459.92	467.57
08/30/2004	480.12	480.12	480.12	480.12
08/31/2004	465.99	470.27	461.05	462.85
09/01/2004	465.99	470.04	463.52	468.47
09/02/2004	469.82	474.99	464.87	468.24
09/03/2004	467.79	475.44	465.54	475.44
09/06/2004	474.54	483.99	473.64	479.04
09/07/2004	479.04	480.39	474.77	475.44
09/08/2004	473.19	477.69	471.62	474.54
09/09/2004	472.74	478.14	468.47	474.54
09/10/2004	476.11	485.34	475.89	479.94
09/13/2004	481.74	485.79	481.29	481.96
09/14/2004	479.04	483.54	477.01	479.94
09/15/2004	479.94	488.03	479.26	479.71
09/16/2004	481.29	484.21	475.22	482.19
09/17/2004	480.39	485.34	475.89	480.39
09/20/2004	475.44	480.84	472.74	477.69
09/21/2004	477.69	488.48	477.69	487.13
09/22/2004	484.89	498.38	483.09	489.83
09/23/2004	489.38	489.83	467.79	467.79
09/24/2004	469.59	488.93	466.89	485.79
09/27/2004	484.89	485.79	474.09	479.04
09/28/2004	476.79	482.19	473.19	476.34
09/29/2004	480.39	486.69	476.79	485.79
09/30/2004	486.69	489.83	473.19	476.79
10/01/2004	479.94	494.78	477.24	489.38
10/04/2004	494.78	504.68	493.88	500.18
10/05/2004	500.63	513.22	500.18	506.03
10/06/2004	507.38	507.38	497.48	504.23
10/07/2004	504.23	510.52	496.58	506.48
10/08/2004	501.98	520.42	501.98	512.77
10/11/2004	512.77	527.17	509.62	514.57
10/12/2004	519.52	519.52	501.98	501.98
10/13/2004	509.62	512.77	501.08	502.88
10/14/2004	500.18	510.52	498.83	501.08
10/15/2004	498.83	499.28	492.08	496.58
10/18/2004	497.03	501.08	493.43	495.23
10/19/2004	497.03	505.13	494.04	499.73
10/20/2004	497.03	498.83	487.58	493.88
10/21/2004	497.93	500.18	483.99	489.38
10/22/2004	491.18	492.98	483.09	487.58
10/25/2004	483.09	484.89	475.44	479.49
10/26/2004	482.64	486.69	480.84	486.69
10/27/2004	488.93	494.78	482.64	486.24
10/28/2004	489.83	490.28	483.09	487.58
10/29/2004	489.38	489.38	468.69	481.34
11/01/2004	481.29	488.93	477.69	487.58
11/02/2004	490.28	499.28	488.48	497.93
11/03/2004	499.28	503.33	496.58	499.91
11/04/2004	497.03	503.33	494.78	500.63
11/05/2004	503.33	508.73	499.28	499.28
11/08/2004	504.68	505.58	499.28	502.64
11/09/2004	503.78	506.93	499.73	501.08
11/10/2004	504.23	512.77	504.23	509.9
11/11/2004	507.83	515.47	506.03	512.68
11/12/2004	515.92	519.07	506.93	509.18
11/15/2004	511.42	516.82	510.97	515.02
11/16/2004	514.57	518.17	509.62	512.77
11/17/2004	510.97	519.97	506.48	518.62
11/18/2004	517.27	520.87	514.12	516.21
11/19/2004	516.82	519.97	506.93	508.51
11/22/2004	508.73	508.73	501.98	505.58
11/23/2004	508.28	508.28	501.98	503.97
11/24/2004	510.97	511.87	500.18	501.53
11/25/2004	494.78	495.68	481.74	490.28
11/26/2004	486.24	489.38	481.29	487.05
11/29/2004	488.48	498.83	488.48	488.93
11/30/2004	492.08	492.98	484.89	485.3
12/01/2004	486.24	498.83	485.79	492.45
12/02/2004	500.18	502.88	493.88	497.98
12/03/2004	498.83	501.53	494.78	499.28
12/06/2004	499.28	499.28	492.98	496.13
12/07/2004	495.23	501.98	488.48	490.28
12/08/2004	486.69	496.58	486.24	494.77
12/09/2004	493.43	496.13	489.83	494.82
12/10/2004	497.93	499.73	493.43	499.28
12/13/2004	499.73	507.38	498.83	503.67
12/14/2004	511.87	514.57	505.13	510.42
12/15/2004	506.48	515.92	506.03	511.65
12/16/2004	515.02	519.52	510.97	518.58
12/17/2004	519.97	519.97	507.38	511.13
12/20/2004	513.22	516.82	511.87	514.57
12/21/2004	514.57	514.57	509.18	511.42
12/22/2004	515.47	521.32	514.12	519.07
12/23/2004	520.42	524.02	517.27	522.28
12/24/2004	525.37	526.27	522.67	525.03
12/27/2004	538.54	538.54	538.54	538.54
12/28/2004	538.54	538.54	538.54	538.54
12/29/2004	523.57	528.52	521.32	525.37
12/30/2004	526.27	528.52	525.37	527.62
12/31/2004	529.42	529.42	524.92	527.17

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

2004 Historical Chart

Average

Low

High