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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 315.6624
CLOSE 313.9748

Low

LOW 108.26

High

HIGH 471.84
DATEOPENHIGHLOWCLOSE
01/02/2008451.6470.04448.23453.85
01/03/2008453.85460.15446.2457.45
01/04/2008454.3463.3435.41437.66
01/07/2008435.41440.13421.24424.39
01/08/2008427.09435.18410.44425.51
01/09/2008421.01422.81408.64412.69
01/10/2008416.52419.44402.12407.52
01/11/2008405.27425.29404.82418.77
01/14/2008418.32436.31415.62432.26
01/15/2008433.61439.91416.52417.87
01/16/2008411.57427.09405.72418.32
01/17/2008427.31435.41418.32419.21
01/18/2008416.52423.26396.72404.82
01/21/2008391.33397.85377.61378.51
01/22/2008361.64421.01356.24407.97
01/23/2008420.11421.91390.88409.09
01/24/2008438.11453.4430.46441.7
01/25/2008449.8459.7433.61438.56
01/28/2008426.41437.21424.84434.06
01/29/2008439.01446.2434.51441.93
01/30/2008434.73439.23427.31430.46
01/31/2008426.41429.34397.4422.81
02/01/2008428.66435.86415.17424.61
02/04/2008431.58438.78423.26432.93
02/05/2008430.46430.91411.57414.49
02/06/2008410.22418.09405.05412.92
02/07/2008415.39418.77397.17400.32
02/08/2008405.95409.77392.23397.62
02/11/2008396.72396.72382.11386.15
02/12/2008391.33409.99382.33409.99
02/13/2008405.27414.04397.17408.19
02/14/2008413.59415.62394.7398.52
02/15/2008399.87399.87383.01384.58
02/18/2008395.83415.39395.83413.82
02/19/2008399.42441.7395.15429.11
02/20/2008421.91452.05418.32440.81
02/21/2008445.3448.23432.93434.51
02/22/2008431.36440.36426.64431.81
02/25/2008442.38457.45440.36456.1
02/26/2008457.45471.84454.75465.99
02/27/2008461.95469.14447.33467.79
02/28/2008463.3470.94448.68450.25
02/29/2008444.85448427.09429.34
03/03/2008420.11424.16410.44415.62
03/04/2008412.47426.64407.3410.89
03/05/2008400.32406.4391.33402.57
03/06/2008404.82404.82381.43384.13
03/07/2008377.83386.6367.26382.78
03/10/2008383.23386.83371.54374.01
03/11/2008379.18401.9376.03393.13
03/12/2008407.3417.87402.35414.49
03/13/2008401.22410.22391.1405.5
03/14/2008404.82416.97378.51389.53
03/17/2008368.16369.29350.17353.09
03/18/2008364.34375.36357.59371.31
03/19/2008379.63390.2352.64380.31
03/20/2008375.81395.6369.74385.93
03/25/2008430.01432.03406.17412.92
03/26/2008406.85416.07398.3400.1
03/27/2008403.92416.52399.2407.74
03/28/2008414.27415.62402.8404.6
03/31/2008396.05408.42392.45407.52
04/01/2008402.12438.11400.77431.81
04/02/2008436.31453.4433.61453.4
04/03/2008461.05461.05431.81438.11
04/04/2008440.81445.3431.81440.36
04/07/2008441.7450.7433.61437.21
04/08/2008431.81434.73421.01429.79
04/09/2008426.41427.09418.32423.26
04/10/2008421.91425.06403.7416.74
04/11/2008421.91422.81399.65407.52
04/14/2008400.32409.32395.83399.2
04/15/2008399.2409.99395.83403.92
04/16/2008409.77430.91405.5430.91
04/17/2008437.66453.85423.94430.68
04/18/2008431.81449.8416.52446.2
04/21/2008443.5454.75426.86430.46
04/22/2008418.32421.91408.42414.72
04/23/2008417.42418.09398.75409.99
04/24/2008411.12411.12396.72409.54
04/25/2008416.07423.26413.59420.34
04/28/2008423.49431.13421.69423.26
04/29/2008417.42422.59409.99413.82
04/30/2008411.12417.42400.1410.67
05/01/2008412.02420.11405.72418.32
05/02/2008423.49432.93421.24428.21
05/06/2008425.51429.79418.32426.19
05/07/2008431.36431.36421.91427.31
05/08/2008421.01421.01411.34416.52
05/09/2008411.34414.94400.77406.17
05/12/2008403.92407.52395.15400.1
05/13/2008403.25404.82384.81393.8
05/14/2008388.85392.23381.66384.36
05/15/2008394.03394.93367.71376.71
05/16/2008375.58382.33368.84369.06
05/19/2008372.89373.56364.79371.54
05/20/2008368.39375.58363.44364.79
05/21/2008368.84371.99352.87358.04
05/22/2008350.85357.59345.9352.64
05/23/2008353.99360.74347.25347.25
05/27/2008350.62355.34342.52351.52
05/28/2008355.34357.14343.87348.37
05/29/2008342.3347.02334.88339.6
05/30/2008339.6350.85335.33337.35
06/02/2008333.08333.3320.71328.8
06/03/2008323.41331.95319.36324.08
06/04/2008321.16324.31308.56316.66
06/05/2008322.73329.93317.56326.56
06/06/2008329.7330.6302.94303.84
06/09/2008305.19305.42282.93286.52
06/10/2008280.23294.84274.38289.22
06/11/2008295.07298.67273.03275.73
06/12/2008273.7284.95263.58283.15
06/13/2008292.37293.27277.08286.07
06/16/2008304.52322.06294.62295.97
06/17/2008297.99320.26296.87306.31
06/18/2008303.17304.29292.6293.5
06/19/2008289.22291.25282.03284.05
06/20/2008286.75291.47271.68277.3
06/23/2008274.38280.9266.96269.66
06/24/2008274.38283.15268.98279.55
06/25/2008295.07304.07286.75297.77
06/26/2008295.6297.44276.43280.59
06/27/2008278.28281.51267.42275.27
06/30/2008275.97278.51264.65269.27
07/01/2008268.81269.73251.95260.03
07/02/2008266.73271.81255.88263.5
07/03/2008259.11271.35258.19269.73
07/04/2008270.89273.43256.34257.72
07/07/2008260.49264.65252.41260.49
07/08/2008255.41259.8247.79257.72
07/09/2008266.04276.66263.27270.89
07/10/2008261.65266.96259.11262.8
07/11/2008262.8266.73247.33247.33
07/14/2008252.18266.27248.72249.18
07/15/2008242.02246.18232.78240.63
07/16/2008243.87251.26220.54246.41
07/17/2008266.04278.05258.65268.35
07/18/2008258.65295.83257.03295.83
07/21/2008295.6309.22286.36299.29
07/22/2008290.52293.75279.89290.75
07/23/2008300.22325.85299.29325.16
07/24/2008329.78333.24317.3321.46
07/25/2008309.45333.01302.29329.31
07/28/2008327.93328.85311.07312.92
07/29/2008290.98303.45283.13299.98
07/30/2008309.45318.23298.83309.45
07/31/2008309.45319.38305.3312.22
08/01/2008307.37325.85302.06315.46
08/04/2008316.84320.54309.22313.38
08/05/2008318.46344.79315.92341.09
08/06/2008345.48354.72334.62340.86
08/07/2008332.55365.57332.08346.4
08/08/2008337.17348.25331.62338.55
08/11/2008337.17350.56334.86350.56
08/12/2008348.94359.8343.17349.64
08/13/2008342.48344.32322.85324.69
08/14/2008322.39327.47311.76320.08
08/15/2008322.85325.62316.61323.08
08/18/2008320.54323.77311.76316.61
08/19/2008309.45312.92295.83299.52
08/20/2008289.13295.13282.2290.98
08/21/2008288.67293.52281.28287.28
08/22/2008286.82306.22285.44301.83
08/26/2008295.83303.22291.44300.91
08/27/2008298.83308.3297.21305.07
08/28/2008307.14325.39301.83322.85
08/29/2008324.93330.24319.38326.08
09/01/2008323.31328.85317.07326.77
09/02/2008329.08342.48327.23336.01
09/03/2008327.93332.08319.84323.54
09/04/2008323.31326.31300.68304.14
09/05/2008298.14299.52288.21293.06
09/08/2008331.62337.4322.62327.93
09/09/2008329.31351.94324.93337.86
09/10/2008333.47339.94315320.08
09/11/2008317.77318.23300.45312.69
09/12/2008317.3326.31314.3323.77
09/15/2008304.83306.22259.11291.9
09/16/2008278.97296.75256.57284.51
09/17/2008312.22327.7261.42293.52
09/18/2008290.98318.69263.73278.05
09/19/2008387.97438.78328.85359.33
09/22/2008364.88374.35343.17344.56
09/23/2008330.47342.71305.99330.01
09/24/2008340.86345.25312.46319.15
09/25/2008320.54349.4312.92341.78
09/26/2008328.39347.1304.83338.55
09/29/2008331.62331.62301.14308.76
09/30/2008294.67318.69290.98301.6
10/01/2008314.07324.23308.53315
10/02/2008324.23331.62310.15312.22
10/03/2008318.46348.02316.15339.94
10/06/2008313.15327.47284.28290.05
10/07/2008295.6302.06240.87263.27
10/08/2008242.02275.04218257.03
10/09/2008263.27266.5222.62223.31
10/10/2008189.37212.46170.89191.68
10/13/2008204.38223.78190.06198.84
10/14/2008219.39236.48207.38227.24
10/15/2008234.63235.55218.93221.24
10/16/2008213.38217.08188.9197.22
10/17/2008204.61210.38191.45204.15
10/20/2008207.84222.39197.68218.7
10/21/2008228.63230.94216.85224.01
10/22/2008212.92221.47204.61207.38
10/23/2008208.77212191.21201.61
10/24/2008202.3202.3165.44177.36
10/27/2008162.12183.36162.12176.8
10/28/2008189.37189.37155.65166.27
10/29/2008175.7186.83169.04175.79
10/30/2008181.98199.3174.59189.6
10/31/2008200.45210.61147.43165.26
11/03/2008147.8158.79144.2158.42
11/04/2008163.13174.03161.01171.72
11/05/2008175.14185.21167.2180.96
11/06/2008174.49187.06168.4169.69
11/07/2008175.51179.21170.98173.85
11/10/2008183.55183.73169.69170.89
11/11/2008167.38172.55161.47165.35
11/12/2008163.59171.82146.51155.37
11/13/2008147.8156.57143.64145.67
11/14/2008152.42155.47142.81146.97
11/17/2008149.92150.38138.47142.35
11/18/2008146.32149.37127.48138.1
11/19/2008135.79138.56119.16119.72
11/20/2008115.47122.4108.26117.96
11/21/2008122.03127.75118.24123.04
11/24/2008126.64138.75126.64135.33
11/25/2008132.65155.28132.65154.26
11/26/2008152.42154.91147.43147.8
11/27/2008150.57156.11146.87154.17
11/28/2008157.04157.5146.97156.48
12/01/2008149154.82141.06145.95
12/02/2008141.52143.64132.28140.87
12/03/2008144.1144.1130.43138.38
12/04/2008140.41146.6135.42135.97
12/05/2008133.94138.28126127.75
12/08/2008141.33148.26135.05145.86
12/09/2008148.91155141.15149.65
12/10/2008149.55151.49142.07144.29
12/11/2008141.33150.75140.13148.81
12/12/2008138.56139.3127.85136.71
12/15/2008143.18143.18131.26132.93
12/16/2008130.34136.25128.58133.48
12/17/2008138.56140.41128.58133.94
12/18/2008134.5137.82128.4129.32
12/19/2008126.83136.99125.63136.99
12/22/2008134.31136.81129.97134.03
12/23/2008132.19137.64132.19135.79
12/24/2008134.4135.79129.88133.94
12/29/2008132.19138.84132.09138.84
12/30/2008140.13140.13134.96137.64
12/31/2008138.47143.18138.1141.7