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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 511.7541
CLOSE 511.5874
Low
LOW 464.64
High
HIGH 566.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 541.31 | 541.31 | 541.31 | 541.31 |
| 01/04/2005 | 525.37 | 535.71 | 524.92 | 532.61 |
| 01/05/2005 | 528.97 | 533.01 | 527.17 | 530.54 |
| 01/06/2005 | 533.01 | 533.91 | 527.62 | 531.01 |
| 01/07/2005 | 527.62 | 538.86 | 527.17 | 533.42 |
| 01/10/2005 | 545.16 | 554.61 | 539.76 | 542.35 |
| 01/11/2005 | 545.16 | 546.06 | 533.46 | 534.67 |
| 01/12/2005 | 533.91 | 534.36 | 527.62 | 531.22 |
| 01/13/2005 | 531.67 | 535.71 | 524.02 | 529.39 |
| 01/14/2005 | 529.87 | 537.06 | 526.72 | 532.34 |
| 01/17/2005 | 537.06 | 537.51 | 529.42 | 530.68 |
| 01/18/2005 | 533.01 | 533.46 | 525.82 | 528.97 |
| 01/19/2005 | 529.87 | 537.96 | 528.52 | 530.32 |
| 01/20/2005 | 526.27 | 529.42 | 524.02 | 527.62 |
| 01/21/2005 | 528.97 | 531.22 | 522.67 | 526.27 |
| 01/24/2005 | 523.57 | 525.37 | 516.37 | 521.32 |
| 01/25/2005 | 520.87 | 528.97 | 519.52 | 525.37 |
| 01/26/2005 | 527.17 | 527.17 | 514.57 | 516.37 |
| 01/27/2005 | 516.37 | 523.12 | 512.77 | 521.32 |
| 01/28/2005 | 522.67 | 523.57 | 515.47 | 516.37 |
| 01/31/2005 | 519.07 | 525.37 | 517.72 | 523.57 |
| 02/01/2005 | 524.02 | 538.86 | 519.07 | 537.51 |
| 02/02/2005 | 538.86 | 538.86 | 531.67 | 534.36 |
| 02/03/2005 | 535.71 | 539.31 | 532.56 | 536.16 |
| 02/04/2005 | 537.96 | 540.66 | 533.46 | 537.06 |
| 02/07/2005 | 539.76 | 539.76 | 532.56 | 533.91 |
| 02/08/2005 | 532.56 | 538.86 | 531.67 | 537.51 |
| 02/09/2005 | 535.26 | 540.66 | 532.56 | 534.36 |
| 02/10/2005 | 524.02 | 534.36 | 519.97 | 533.91 |
| 02/11/2005 | 533.46 | 546.96 | 533.46 | 540.32 |
| 02/14/2005 | 543.81 | 548.76 | 542.46 | 545.16 |
| 02/15/2005 | 545.61 | 553.26 | 543.36 | 550.11 |
| 02/16/2005 | 550.11 | 550.56 | 543.36 | 546.06 |
| 02/17/2005 | 544.26 | 552.81 | 543.81 | 547.41 |
| 02/18/2005 | 545.61 | 553.26 | 545.61 | 552.36 |
| 02/21/2005 | 553.71 | 556.85 | 549.66 | 551.01 |
| 02/22/2005 | 550.11 | 555.05 | 539.76 | 544.26 |
| 02/23/2005 | 529.87 | 531.67 | 520.42 | 524.47 |
| 02/24/2005 | 524.92 | 526.27 | 511.42 | 515.47 |
| 02/25/2005 | 518.62 | 521.32 | 509.62 | 511.87 |
| 02/28/2005 | 514.57 | 515.47 | 507.38 | 508.28 |
| 03/01/2005 | 510.97 | 519.07 | 510.52 | 516.82 |
| 03/02/2005 | 516.37 | 517.27 | 507.38 | 510.29 |
| 03/03/2005 | 508.28 | 512.32 | 506.48 | 508.73 |
| 03/04/2005 | 512.77 | 517.72 | 507.38 | 517.27 |
| 03/07/2005 | 515.92 | 528.07 | 505.13 | 509.62 |
| 03/08/2005 | 509.62 | 510.07 | 502.88 | 504.23 |
| 03/09/2005 | 505.58 | 516.37 | 503.78 | 510.07 |
| 03/10/2005 | 507.83 | 511.87 | 505.58 | 506.93 |
| 03/11/2005 | 510.07 | 515.47 | 508.28 | 512.32 |
| 03/14/2005 | 510.97 | 514.12 | 505.58 | 508.73 |
| 03/15/2005 | 506.03 | 518.62 | 506.03 | 515.47 |
| 03/16/2005 | 512.77 | 519.07 | 502.43 | 504.68 |
| 03/17/2005 | 506.48 | 506.48 | 493.88 | 495.68 |
| 03/18/2005 | 496.13 | 499.28 | 488.48 | 490.28 |
| 03/21/2005 | 492.53 | 494.78 | 488.48 | 490.73 |
| 03/22/2005 | 490.73 | 494.78 | 483.99 | 491.63 |
| 03/23/2005 | 486.24 | 490.73 | 485.79 | 489.38 |
| 03/24/2005 | 490.28 | 498.38 | 488.48 | 495.68 |
| 03/25/2005 | 508.98 | 508.98 | 508.98 | 508.98 |
| 03/28/2005 | 508.98 | 508.98 | 508.98 | 508.98 |
| 03/29/2005 | 492.98 | 496.22 | 490.15 | 495.23 |
| 03/30/2005 | 492.08 | 499.28 | 485.34 | 489.83 |
| 03/31/2005 | 491.18 | 499.73 | 486.69 | 486.69 |
| 04/01/2005 | 488.93 | 501.98 | 488.48 | 495.23 |
| 04/04/2005 | 494.78 | 494.78 | 487.58 | 492.53 |
| 04/05/2005 | 493.88 | 496.58 | 490.28 | 492.98 |
| 04/06/2005 | 495.68 | 501.32 | 492.98 | 495.68 |
| 04/07/2005 | 497.03 | 502.88 | 495.68 | 497.48 |
| 04/08/2005 | 499.73 | 505.13 | 496.13 | 498.83 |
| 04/11/2005 | 499.28 | 503.33 | 495.23 | 499.28 |
| 04/12/2005 | 498.38 | 501.53 | 493.88 | 494.78 |
| 04/13/2005 | 499.28 | 507.38 | 498.83 | 507.38 |
| 04/14/2005 | 502.43 | 518.17 | 502.43 | 512.77 |
| 04/15/2005 | 508.28 | 510.07 | 499.73 | 501.53 |
| 04/18/2005 | 492.98 | 497.48 | 488.03 | 493.88 |
| 04/19/2005 | 495.23 | 503.33 | 492.98 | 500.18 |
| 04/20/2005 | 503.78 | 506.03 | 493.79 | 494.78 |
| 04/21/2005 | 493.88 | 500.66 | 492.53 | 497.03 |
| 04/22/2005 | 500.63 | 501.53 | 497.48 | 499.35 |
| 04/25/2005 | 497.48 | 501.53 | 497.03 | 500.63 |
| 04/26/2005 | 501.53 | 501.53 | 489.83 | 494.78 |
| 04/27/2005 | 492.98 | 493.88 | 479.94 | 483.99 |
| 04/28/2005 | 487.58 | 488.48 | 474.99 | 480.39 |
| 04/29/2005 | 478.59 | 486.69 | 477.69 | 483.09 |
| 05/02/2005 | 496.05 | 496.05 | 496.05 | 496.05 |
| 05/03/2005 | 487.58 | 490.28 | 480.84 | 489.38 |
| 05/04/2005 | 491.18 | 492.98 | 486.24 | 492.08 |
| 05/05/2005 | 494.33 | 498.38 | 491.18 | 494.78 |
| 05/06/2005 | 492.08 | 499.73 | 492.08 | 496.13 |
| 05/09/2005 | 497.93 | 499.28 | 491.63 | 498.38 |
| 05/10/2005 | 498.83 | 501.53 | 484.89 | 488.03 |
| 05/11/2005 | 488.03 | 488.48 | 479.94 | 483.09 |
| 05/12/2005 | 483.09 | 490.28 | 483.09 | 486.24 |
| 05/13/2005 | 484.89 | 486.24 | 480.84 | 484.89 |
| 05/16/2005 | 483.99 | 485.79 | 480.39 | 484.44 |
| 05/17/2005 | 484.89 | 484.89 | 479.49 | 483.54 |
| 05/18/2005 | 486.69 | 491.63 | 485.34 | 489.83 |
| 05/19/2005 | 490.73 | 495.68 | 490.73 | 492.53 |
| 05/20/2005 | 491.18 | 493.88 | 486.24 | 488.48 |
| 05/23/2005 | 490.73 | 492.98 | 487.58 | 490.73 |
| 05/24/2005 | 490.28 | 494.78 | 490.28 | 491.63 |
| 05/25/2005 | 491.63 | 495.23 | 489.83 | 494.78 |
| 05/26/2005 | 476.79 | 479.49 | 466.89 | 474.99 |
| 05/27/2005 | 474.99 | 476.79 | 466.44 | 469.59 |
| 05/30/2005 | 482.19 | 482.19 | 482.19 | 482.19 |
| 05/31/2005 | 472.74 | 474.09 | 465.99 | 469.14 |
| 06/01/2005 | 470.94 | 476.34 | 468.69 | 475.44 |
| 06/02/2005 | 474.09 | 479.94 | 473.19 | 475.89 |
| 06/03/2005 | 474.99 | 478.59 | 465.09 | 467.79 |
| 06/06/2005 | 467.79 | 471.39 | 464.64 | 467.34 |
| 06/07/2005 | 468.69 | 473.64 | 467.79 | 473.19 |
| 06/08/2005 | 471.39 | 473.64 | 467.34 | 467.79 |
| 06/09/2005 | 468.69 | 469.59 | 464.64 | 467.79 |
| 06/10/2005 | 470.49 | 478.59 | 468.24 | 475.44 |
| 06/13/2005 | 476.34 | 481.29 | 474.54 | 479.04 |
| 06/14/2005 | 475.89 | 483.54 | 475.89 | 480.84 |
| 06/15/2005 | 480.84 | 483.09 | 475.44 | 475.89 |
| 06/16/2005 | 479.94 | 480.39 | 473.19 | 478.14 |
| 06/17/2005 | 477.69 | 486.69 | 477.69 | 483.09 |
| 06/20/2005 | 483.99 | 483.99 | 475.89 | 479.94 |
| 06/21/2005 | 481.29 | 489.83 | 481.29 | 488.48 |
| 06/22/2005 | 487.58 | 499.28 | 487.13 | 494.33 |
| 06/23/2005 | 496.58 | 509.62 | 496.58 | 506.93 |
| 06/24/2005 | 503.78 | 505.58 | 500.18 | 501.53 |
| 06/27/2005 | 497.48 | 497.93 | 492.53 | 494.78 |
| 06/28/2005 | 494.78 | 500.63 | 493.43 | 499.73 |
| 06/29/2005 | 502.88 | 506.48 | 496.58 | 498.83 |
| 06/30/2005 | 496.58 | 501.98 | 493.88 | 499.73 |
| 07/01/2005 | 501.53 | 507.83 | 499.73 | 505.58 |
| 07/04/2005 | 506.93 | 506.93 | 501.98 | 502.88 |
| 07/05/2005 | 501.98 | 506.48 | 499.28 | 502.43 |
| 07/06/2005 | 503.78 | 506.03 | 499.28 | 504.23 |
| 07/07/2005 | 503.33 | 505.13 | 475.89 | 493.88 |
| 07/08/2005 | 498.83 | 501.08 | 494.78 | 500.63 |
| 07/11/2005 | 505.58 | 505.58 | 501.53 | 504.23 |
| 07/12/2005 | 503.33 | 508.28 | 500.63 | 506.93 |
| 07/13/2005 | 506.48 | 515.92 | 506.03 | 513.67 |
| 07/14/2005 | 514.57 | 523.12 | 514.12 | 519.52 |
| 07/15/2005 | 521.32 | 524.02 | 515.47 | 518.17 |
| 07/18/2005 | 519.52 | 521.77 | 509.62 | 511.42 |
| 07/19/2005 | 513.67 | 515.02 | 503.78 | 507.83 |
| 07/20/2005 | 510.97 | 514.12 | 501.53 | 507.83 |
| 07/21/2005 | 510.07 | 515.47 | 501.98 | 508.73 |
| 07/22/2005 | 506.48 | 510.52 | 501.08 | 508.28 |
| 07/25/2005 | 509.18 | 510.52 | 503.33 | 505.13 |
| 07/26/2005 | 502.43 | 507.83 | 501.98 | 504.68 |
| 07/27/2005 | 504.68 | 512.32 | 502.88 | 507.83 |
| 07/28/2005 | 509.18 | 514.12 | 508.73 | 510.52 |
| 07/29/2005 | 510.97 | 510.97 | 500.18 | 501.08 |
| 08/01/2005 | 503.78 | 506.93 | 501.53 | 504.68 |
| 08/02/2005 | 503.78 | 510.07 | 503.78 | 507.83 |
| 08/03/2005 | 505.58 | 507.38 | 501.08 | 505.58 |
| 08/04/2005 | 501.98 | 506.48 | 495.23 | 502.88 |
| 08/05/2005 | 520.87 | 524.47 | 515.02 | 518.17 |
| 08/08/2005 | 522.22 | 527.17 | 519.52 | 523.57 |
| 08/09/2005 | 522.22 | 526.27 | 519.52 | 525.82 |
| 08/10/2005 | 527.62 | 531.67 | 525.82 | 530.32 |
| 08/11/2005 | 529.87 | 529.87 | 522.67 | 524.47 |
| 08/12/2005 | 527.17 | 527.17 | 517.72 | 520.87 |
| 08/15/2005 | 519.52 | 522.67 | 517.27 | 519.52 |
| 08/16/2005 | 521.77 | 523.12 | 515.02 | 517.27 |
| 08/17/2005 | 509.62 | 510.97 | 506.48 | 506.48 |
| 08/18/2005 | 509.62 | 509.62 | 500.18 | 500.63 |
| 08/19/2005 | 501.98 | 504.23 | 498.38 | 501.98 |
| 08/22/2005 | 505.13 | 508.73 | 502.88 | 503.33 |
| 08/23/2005 | 503.33 | 504.23 | 500.63 | 501.53 |
| 08/24/2005 | 501.98 | 504.68 | 497.93 | 500.18 |
| 08/25/2005 | 498.38 | 503.33 | 497.03 | 499.73 |
| 08/26/2005 | 501.53 | 502.88 | 493.43 | 494.78 |
| 08/29/2005 | 508.06 | 508.06 | 508.06 | 508.06 |
| 08/30/2005 | 499.28 | 501.08 | 496.13 | 496.58 |
| 08/31/2005 | 498.38 | 500.63 | 494.78 | 497.48 |
| 09/01/2005 | 500.18 | 501.98 | 497.03 | 500.18 |
| 09/02/2005 | 501.53 | 505.58 | 498.83 | 501.53 |
| 09/05/2005 | 502.88 | 506.03 | 501.08 | 504.68 |
| 09/06/2005 | 505.58 | 514.57 | 505.58 | 511.87 |
| 09/07/2005 | 513.67 | 517.27 | 511.87 | 514.12 |
| 09/08/2005 | 516.82 | 516.82 | 510.07 | 513.67 |
| 09/09/2005 | 512.32 | 515.47 | 509.18 | 514.57 |
| 09/12/2005 | 517.72 | 517.72 | 511.42 | 513.67 |
| 09/13/2005 | 511.87 | 519.97 | 508.73 | 514.57 |
| 09/14/2005 | 515.47 | 517.27 | 509.18 | 510.97 |
| 09/15/2005 | 509.18 | 511.42 | 503.78 | 508.28 |
| 09/16/2005 | 505.58 | 510.97 | 505.13 | 506.48 |
| 09/19/2005 | 506.03 | 514.12 | 503.78 | 510.97 |
| 09/20/2005 | 510.52 | 519.07 | 510.52 | 515.02 |
| 09/21/2005 | 510.07 | 515.02 | 505.13 | 507.38 |
| 09/22/2005 | 505.13 | 506.48 | 501.98 | 505.58 |
| 09/23/2005 | 508.73 | 512.77 | 506.48 | 510.97 |
| 09/26/2005 | 513.67 | 519.07 | 512.77 | 514.57 |
| 09/27/2005 | 512.32 | 514.57 | 510.07 | 512.77 |
| 09/28/2005 | 512.32 | 522.22 | 512.32 | 518.17 |
| 09/29/2005 | 519.52 | 525.82 | 515.47 | 516.82 |
| 09/30/2005 | 520.87 | 523.12 | 511.87 | 515.47 |
| 10/03/2005 | 518.17 | 528.97 | 515.47 | 527.62 |
| 10/04/2005 | 527.62 | 527.62 | 520.42 | 527.17 |
| 10/05/2005 | 523.57 | 525.82 | 516.82 | 517.27 |
| 10/06/2005 | 513.67 | 515.47 | 507.83 | 511.42 |
| 10/07/2005 | 508.73 | 513.22 | 505.13 | 506.03 |
| 10/10/2005 | 505.58 | 511.42 | 505.58 | 510.07 |
| 10/11/2005 | 508.73 | 514.12 | 508.28 | 510.52 |
| 10/12/2005 | 506.93 | 509.18 | 500.18 | 501.08 |
| 10/13/2005 | 501.08 | 501.53 | 490.73 | 492.98 |
| 10/14/2005 | 494.78 | 497.93 | 488.03 | 496.58 |
| 10/17/2005 | 496.58 | 496.58 | 486.69 | 490.73 |
| 10/18/2005 | 490.73 | 490.73 | 483.99 | 484.89 |
| 10/19/2005 | 481.29 | 483.54 | 474.54 | 475.89 |
| 10/20/2005 | 484.89 | 488.48 | 481.29 | 484.89 |
| 10/21/2005 | 482.19 | 487.58 | 481.74 | 485.79 |
| 10/24/2005 | 488.03 | 495.23 | 484.89 | 492.53 |
| 10/25/2005 | 496.13 | 503.78 | 495.68 | 495.68 |
| 10/26/2005 | 496.13 | 501.98 | 491.63 | 500.63 |
| 10/27/2005 | 496.13 | 496.58 | 488.93 | 491.18 |
| 10/28/2005 | 491.18 | 494.33 | 485.79 | 490.28 |
| 10/31/2005 | 493.88 | 503.78 | 492.98 | 503.78 |
| 11/01/2005 | 503.78 | 510.52 | 501.98 | 506.48 |
| 11/02/2005 | 508.28 | 515.47 | 506.93 | 514.12 |
| 11/03/2005 | 518.17 | 530.77 | 516.82 | 525.37 |
| 11/04/2005 | 522.67 | 526.27 | 519.52 | 522.22 |
| 11/07/2005 | 523.12 | 530.32 | 522.67 | 529.87 |
| 11/08/2005 | 530.77 | 532.11 | 520.87 | 524.92 |
| 11/09/2005 | 524.92 | 528.07 | 519.97 | 521.77 |
| 11/10/2005 | 525.37 | 530.32 | 523.57 | 527.17 |
| 11/11/2005 | 533.01 | 537.06 | 530.77 | 535.71 |
| 11/14/2005 | 533.46 | 538.41 | 531.67 | 538.41 |
| 11/15/2005 | 538.86 | 546.96 | 536.16 | 542.46 |
| 11/16/2005 | 542.46 | 543.36 | 533.91 | 536.16 |
| 11/17/2005 | 535.71 | 542.91 | 535.71 | 542.01 |
| 11/18/2005 | 544.26 | 554.16 | 540.21 | 550.56 |
| 11/21/2005 | 553.26 | 555.05 | 544.71 | 546.51 |
| 11/22/2005 | 546.96 | 549.66 | 541.11 | 546.06 |
| 11/23/2005 | 546.96 | 552.81 | 542.01 | 552.81 |
| 11/24/2005 | 551.46 | 553.71 | 542.46 | 546.51 |
| 11/25/2005 | 546.96 | 546.96 | 541.11 | 542.91 |
| 11/28/2005 | 545.61 | 548.76 | 539.76 | 541.56 |
| 11/29/2005 | 529.42 | 536.61 | 525.37 | 535.71 |
| 11/30/2005 | 535.71 | 537.96 | 531.22 | 531.22 |
| 12/01/2005 | 533.01 | 541.56 | 533.01 | 538.86 |
| 12/02/2005 | 543.36 | 543.36 | 535.71 | 539.31 |
| 12/05/2005 | 542.01 | 542.01 | 534.36 | 536.61 |
| 12/06/2005 | 536.61 | 545.16 | 536.61 | 542.91 |
| 12/07/2005 | 539.76 | 545.61 | 533.91 | 542.46 |
| 12/08/2005 | 539.76 | 541.56 | 537.06 | 540.21 |
| 12/09/2005 | 539.76 | 541.11 | 536.16 | 538.41 |
| 12/12/2005 | 538.41 | 543.81 | 535.71 | 536.61 |
| 12/13/2005 | 537.06 | 538.86 | 534.36 | 536.16 |
| 12/14/2005 | 538.41 | 541.11 | 536.16 | 540.21 |
| 12/15/2005 | 541.11 | 544.71 | 533.91 | 536.61 |
| 12/16/2005 | 537.06 | 542.46 | 537.06 | 539.76 |
| 12/19/2005 | 540.21 | 543.36 | 537.96 | 540.21 |
| 12/20/2005 | 538.86 | 543.36 | 537.06 | 542.91 |
| 12/21/2005 | 543.81 | 552.36 | 542.91 | 549.21 |
| 12/22/2005 | 547.86 | 551.91 | 547.86 | 551.46 |
| 12/23/2005 | 551.46 | 552.81 | 547.86 | 551.46 |
| 12/26/2005 | 566.26 | 566.26 | 566.26 | 566.26 |
| 12/27/2005 | 566.26 | 566.26 | 566.26 | 566.26 |
| 12/28/2005 | 551.46 | 554.16 | 549.21 | 551.46 |
| 12/29/2005 | 555.05 | 555.5 | 548.76 | 552.36 |
| 12/30/2005 | 551.46 | 551.46 | 545.61 | 549.66 |