BARC.L: Barclays PLC Historical Data

2006 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 591.435

CLOSE 591.0526

Low

LOW 520.87

High

HIGH 671.55

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	554.61	558.65	550.11	555.5
01/04/2006	560.45	564.95	556.4	564.05
01/05/2006	564.05	564.5	558.65	559.1
01/06/2006	560.45	564.5	559.55	564.5
01/09/2006	566.75	566.75	555.5	564.95
01/10/2006	563.15	563.15	555.5	556.85
01/11/2006	561.8	565.4	557.75	563.6
01/12/2006	563.6	569.45	561.8	565.4
01/13/2006	564.5	566.3	556.85	558.65
01/16/2006	558.65	559.1	553.26	558.2
01/17/2006	556.85	556.85	546.06	547.86
01/18/2006	542.01	542.91	537.96	541.11
01/19/2006	544.26	549.66	541.56	544.26
01/20/2006	543.81	547.86	536.61	537.51
01/23/2006	533.46	536.61	529.42	536.16
01/24/2006	537.06	538.41	524.02	528.52
01/25/2006	532.56	536.61	525.82	528.52
01/26/2006	530.77	543.81	528.97	540.66
01/27/2006	546.96	553.26	543.81	551.01
01/30/2006	551.01	551.01	539.31	540.66
01/31/2006	540.21	543.81	535.26	540.66
02/01/2006	540.66	564.95	537.51	552.81
02/02/2006	556.4	557.75	548.76	549.66
02/03/2006	552.36	553.71	546.96	552.36
02/06/2006	555.05	562.7	554.61	556.85
02/07/2006	557.3	565.4	556.85	558.2
02/08/2006	556.4	565.4	555.05	558.65
02/09/2006	561.8	574.4	559.1	573.5
02/10/2006	570.35	580.69	570.35	577.54
02/13/2006	581.14	589.69	581.14	586.09
02/14/2006	588.34	595.54	587.89	590.59
02/15/2006	590.59	593.29	579.79	584.29
02/16/2006	587.89	589.24	583.84	588.79
02/17/2006	589.24	592.39	583.84	587.44
02/20/2006	588.79	588.79	577.99	579.34
02/21/2006	580.24	582.04	573.05	580.69
02/22/2006	579.34	601.83	578.44	597.34
02/23/2006	597.79	609.48	597.79	599.59
02/24/2006	600.93	608.58	599.59	603.18
02/27/2006	609.03	610.38	603.63	605.88
02/28/2006	605.88	607.68	598.69	601.38
03/01/2006	588.79	594.64	586.09	591.94
03/02/2006	591.94	595.54	583.84	587.44
03/03/2006	587.44	591.49	580.24	588.34
03/06/2006	592.39	595.54	586.09	588.34
03/07/2006	587.44	589.24	579.79	586.09
03/08/2006	588.34	588.34	577.99	581.59
03/09/2006	584.74	586.09	578.89	582.04
03/10/2006	581.14	595.09	579.79	594.19
03/13/2006	597.34	602.73	591.49	600.93
03/14/2006	599.59	613.53	596.44	603.18
03/15/2006	606.78	607.23	597.79	598.69
03/16/2006	601.83	604.98	596.44	603.63
03/17/2006	603.63	615.33	601.38	607.23
03/20/2006	613.98	618.48	608.58	609.03
03/21/2006	609.03	610.83	602.73	607.23
03/22/2006	604.08	614.88	601.83	611.73
03/23/2006	614.88	618.03	607.68	614.88
03/24/2006	614.88	616.23	612.18	615.33
03/27/2006	614.88	617.13	602.73	604.53
03/28/2006	606.78	611.28	599.14	600.48
03/29/2006	601.83	606.78	597.34	600.93
03/30/2006	607.23	614.43	602.73	610.83
03/31/2006	609.48	612.63	604.53	605.88
04/03/2006	612.63	613.53	600.03	604.08
04/04/2006	604.08	605.43	598.69	603.63
04/05/2006	604.98	611.28	601.38	609.93
04/06/2006	611.28	619.38	611.28	617.13
04/07/2006	617.13	630.62	617.13	630.62
04/10/2006	627.47	628.82	618.48	626.57
04/11/2006	628.37	628.37	610.83	613.53
04/12/2006	612.18	616.68	603.63	614.43
04/13/2006	614.43	617.13	608.58	614.43
04/18/2006	611.28	614.43	603.18	604.53
04/19/2006	609.03	611.28	604.98	608.58
04/20/2006	612.63	618.48	608.13	609.03
04/21/2006	610.83	615.33	608.58	613.08
04/24/2006	608.13	612.63	604.98	608.13
04/25/2006	607.68	615.33	607.68	612.18
04/26/2006	616.23	619.38	612.63	615.33
04/27/2006	615.33	619.38	609.03	613.53
04/28/2006	613.53	621.63	610.38	616.23
05/02/2006	613.98	624.32	613.53	621.18
05/03/2006	620.28	622.97	607.23	609.03
05/04/2006	611.28	613.53	603.63	605.43
05/05/2006	612.18	614.43	607.23	612.18
05/08/2006	615.33	618.48	608.13	610.38
05/09/2006	611.28	612.18	602.28	606.33
05/10/2006	607.68	607.68	600.48	600.93
05/11/2006	599.59	602.73	589.24	590.59
05/12/2006	589.69	589.69	574.4	576.2
05/15/2006	575.3	577.54	555.95	572.6
05/16/2006	571.25	580.24	567.2	573.5
05/17/2006	575.75	578.89	547.86	550.56
05/18/2006	554.61	560.45	539.31	553.71
05/19/2006	550.11	560.45	548.76	551.01
05/22/2006	550.56	550.56	528.97	531.67
05/23/2006	539.31	552.81	533.91	548.31
05/24/2006	544.26	551.01	534.36	534.81
05/25/2006	538.86	543.36	523.57	541.11
05/26/2006	547.86	551.46	542.46	550.11
05/30/2006	547.86	551.91	528.97	530.32
05/31/2006	525.37	557.3	522.67	555.95
06/01/2006	555.95	564.5	555.05	561.35
06/02/2006	564.05	568.55	557.75	561.35
06/05/2006	563.6	563.6	553.26	556.4
06/06/2006	549.21	552.81	539.31	544.26
06/07/2006	546.06	556.4	542.46	554.61
06/08/2006	541.11	549.66	539.76	540.21
06/09/2006	546.06	551.46	542.01	549.21
06/12/2006	548.31	550.11	537.06	541.11
06/13/2006	533.01	537.51	524.92	534.36
06/14/2006	534.81	537.06	526.72	528.97
06/15/2006	535.26	540.21	529.87	537.06
06/16/2006	544.26	548.31	537.06	539.31
06/19/2006	543.81	547.41	541.11	544.26
06/20/2006	541.56	544.26	534.81	542.46
06/21/2006	544.26	545.16	534.81	541.56
06/22/2006	545.61	551.01	540.66	542.01
06/23/2006	540.66	545.61	534.81	537.06
06/26/2006	539.31	542.91	533.91	537.96
06/27/2006	542.46	543.36	531.22	531.22
06/28/2006	530.32	539.31	528.97	534.81
06/29/2006	539.31	549.66	537.96	549.66
06/30/2006	557.75	559.55	548.31	552.81
07/03/2006	555.95	561.8	552.81	558.2
07/04/2006	560.45	562.7	553.71	559.55
07/05/2006	558.2	560.9	554.61	557.75
07/06/2006	558.65	567.2	555.05	563.6
07/07/2006	560.45	569	558.65	564.5
07/10/2006	564.5	567.65	555.05	555.95
07/11/2006	553.71	555.5	544.71	547.86
07/12/2006	550.11	552.36	541.11	544.26
07/13/2006	542.46	542.46	528.52	532.56
07/14/2006	528.07	533.91	526.27	527.17
07/17/2006	530.77	532.11	520.87	529.42
07/18/2006	526.72	534.36	525.82	529.87
07/19/2006	537.06	546.96	532.56	544.71
07/20/2006	551.46	555.05	545.61	547.41
07/21/2006	542.91	542.91	534.36	537.51
07/24/2006	539.31	553.26	538.41	551.91
07/25/2006	553.71	553.71	543.36	548.76
07/26/2006	550.11	555.95	546.96	554.16
07/27/2006	556.4	569.45	554.61	564.05
07/28/2006	562.25	572.6	560.45	570.35
07/31/2006	573.95	573.95	563.15	564.95
08/01/2006	568.1	568.55	552.81	561.35
08/02/2006	562.7	565.4	559.1	564.5
08/03/2006	578.89	579.34	551.91	556.85
08/04/2006	560	575.3	558.2	571.7
08/07/2006	566.75	575.3	562.7	566.75
08/08/2006	569.45	576.65	568.55	569.45
08/09/2006	573.05	585.19	569	579.34
08/10/2006	573.95	575.3	568.55	572.6
08/11/2006	572.15	578.44	569	571.7
08/14/2006	578.89	583.84	574.4	583.84
08/15/2006	582.49	593.74	581.14	590.14
08/16/2006	583.84	590.59	579.34	584.29
08/17/2006	587.44	590.14	581.59	587.89
08/18/2006	589.24	590.14	582.94	584.74
08/21/2006	586.54	586.99	577.99	584.29
08/22/2006	584.74	589.24	578.44	584.29
08/23/2006	583.84	586.54	576.2	578.89
08/24/2006	581.14	581.14	572.15	579.34
08/25/2006	582.94	588.34	579.79	584.29
08/29/2006	588.34	595.99	585.64	594.19
08/30/2006	595.99	598.69	592.84	595.09
08/31/2006	596.89	598.69	588.79	591.49
09/01/2006	595.09	608.13	591.94	605.88
09/04/2006	604.53	608.13	597.79	604.98
09/05/2006	605.43	606.78	601.83	605.43
09/06/2006	602.73	603.63	594.64	598.24
09/07/2006	596.44	596.44	588.34	590.59
09/08/2006	591.94	596.44	588.34	592.39
09/11/2006	590.59	597.79	588.34	597.34
09/12/2006	599.14	607.68	594.19	605.88
09/13/2006	609.03	609.48	604.08	608.58
09/14/2006	607.23	614.43	604.08	608.58
09/15/2006	609.48	615.33	604.53	611.73
09/18/2006	611.28	611.73	600.93	603.63
09/19/2006	603.63	604.53	592.39	593.29
09/20/2006	596.44	606.33	594.64	601.83
09/21/2006	601.83	604.98	598.69	601.83
09/22/2006	599.59	599.59	588.79	592.84
09/25/2006	598.24	601.38	589.69	592.84
09/26/2006	596.44	600.93	593.74	597.34
09/27/2006	600.03	610.83	597.34	598.69
09/28/2006	597.34	605.88	595.09	602.28
09/29/2006	604.08	613.08	603.63	606.33
10/02/2006	613.98	615.33	604.08	613.98
10/03/2006	612.63	614.88	602.73	609.03
10/04/2006	615.33	625.22	614.43	620.28
10/05/2006	625.22	626.12	613.98	617.13
10/06/2006	620.28	631.52	616.68	627.92
10/09/2006	627.02	637.82	627.02	632.87
10/10/2006	636.02	638.72	626.12	638.72
10/11/2006	636.47	642.77	630.17	638.27
10/12/2006	638.72	651.31	636.02	649.51
10/13/2006	646.81	654.46	643.22	650.86
10/16/2006	649.51	653.11	641.87	649.96
10/17/2006	646.36	646.36	631.07	634.22
10/18/2006	638.72	644.57	632.87	644.57
10/19/2006	642.32	646.81	639.17	643.22
10/20/2006	641.87	645.02	635.57	640.97
10/23/2006	643.22	648.61	640.97	645.02
10/24/2006	643.22	648.61	642.32	645.02
10/25/2006	643.22	645.91	638.72	640.97
10/26/2006	642.77	642.77	633.77	637.82
10/27/2006	639.17	642.77	632.42	636.02
10/30/2006	631.97	637.82	631.97	634.22
10/31/2006	631.52	642.77	628.37	636.47
11/01/2006	637.82	641.87	634.67	634.67
11/02/2006	632.87	633.77	624.77	628.82
11/03/2006	629.27	632.87	624.77	628.82
11/06/2006	627.47	637.82	627.47	634.67
11/07/2006	635.12	645.91	632.87	644.57
11/08/2006	642.77	645.46	637.37	642.77
11/09/2006	645.46	648.61	636.92	641.87
11/10/2006	639.62	643.22	634.67	638.27
11/13/2006	638.27	643.67	633.77	635.57
11/14/2006	635.57	639.62	627.02	630.62
11/15/2006	635.57	638.27	633.32	636.47
11/16/2006	636.02	637.82	632.42	635.12
11/17/2006	636.92	640.97	632.42	636.02
11/20/2006	636.02	637.82	630.17	636.02
11/21/2006	636.47	640.97	634.22	634.67
11/22/2006	636.92	641.87	627.92	629.27
11/23/2006	631.97	631.97	623.42	629.27
11/24/2006	626.12	626.57	615.78	622.53
11/27/2006	622.97	626.57	615.78	618.93
11/28/2006	610.38	621.18	605.43	608.58
11/29/2006	616.23	623.42	612.63	618.03
11/30/2006	621.63	622.53	612.18	612.18
12/01/2006	615.33	618.03	601.38	608.13
12/04/2006	608.58	612.18	602.28	608.13
12/05/2006	609.03	613.53	604.98	609.03
12/06/2006	609.48	620.28	609.03	617.58
12/07/2006	615.33	646.81	615.33	636.02
12/08/2006	640.52	666.61	640.52	656.71
12/11/2006	651.31	671.55	645.02	650.41
12/12/2006	648.61	650.41	640.07	643.15
12/13/2006	645.46	650.41	643.22	647.26
12/14/2006	646.81	651.31	641.87	649.51
12/15/2006	649.51	655.81	648.61	654.91
12/18/2006	654.46	656.71	648.16	649.96
12/19/2006	649.06	650.41	642.32	645.46
12/20/2006	648.16	658.51	645.91	653.9
12/21/2006	647.71	654.01	645.46	652.66
12/22/2006	652.21	660.76	651.31	656.26
12/27/2006	661.21	664.81	656.26	660.36
12/28/2006	664.81	667.06	661.21	663.01
12/29/2006	659.86	664.36	654.91	656.71

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

2006 Historical Chart

Average

Low

High