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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 252.7601
CLOSE 252.4435
Low
LOW 209.05
High
HIGH 289.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 242.2 | 245.6 | 241.55 | 243.15 |
| 01/05/2015 | 242.3 | 243.15 | 234.2 | 234.7 |
| 01/06/2015 | 234.05 | 235.85 | 230.25 | 230.35 |
| 01/07/2015 | 232.1 | 233.46 | 230.15 | 230.6 |
| 01/08/2015 | 234.3 | 238.35 | 231.55 | 237.05 |
| 01/09/2015 | 235.4 | 235.4 | 228.3 | 231 |
| 01/12/2015 | 231.35 | 233.77 | 228.2 | 231.4 |
| 01/13/2015 | 230.25 | 234.9 | 229.65 | 233 |
| 01/14/2015 | 231 | 232.82 | 222.9 | 223.55 |
| 01/15/2015 | 227.5 | 229.25 | 219.54 | 227.95 |
| 01/16/2015 | 226.8 | 227.14 | 223.35 | 224.35 |
| 01/19/2015 | 224.15 | 230.3 | 223.05 | 230 |
| 01/20/2015 | 231.4 | 237.78 | 230.65 | 235.25 |
| 01/21/2015 | 235.25 | 238 | 234.25 | 237.9 |
| 01/22/2015 | 238.5 | 243.43 | 236.7 | 243.4 |
| 01/23/2015 | 244.2 | 246.17 | 241.07 | 243.15 |
| 01/26/2015 | 240.35 | 241.75 | 239.2 | 240.75 |
| 01/27/2015 | 240.9 | 241.5 | 237.7 | 239.45 |
| 01/28/2015 | 241.75 | 243 | 235.2 | 236.85 |
| 01/29/2015 | 234.9 | 237.6 | 233.7 | 236.55 |
| 01/30/2015 | 237.75 | 239.35 | 234.15 | 234.15 |
| 02/02/2015 | 236.55 | 237.95 | 233.25 | 235.85 |
| 02/03/2015 | 239.95 | 248.85 | 238.8 | 248.45 |
| 02/04/2015 | 248.75 | 250 | 245.05 | 248.75 |
| 02/05/2015 | 246.05 | 248.85 | 244.1 | 248.8 |
| 02/06/2015 | 248.05 | 257.6 | 246.95 | 255.45 |
| 02/09/2015 | 253.4 | 255.12 | 249.4 | 253.65 |
| 02/10/2015 | 253.3 | 254.44 | 248.4 | 253.2 |
| 02/11/2015 | 253 | 254.45 | 249.1 | 251 |
| 02/12/2015 | 251.6 | 256.7 | 251.05 | 253.35 |
| 02/13/2015 | 255.7 | 260.25 | 254.6 | 256.45 |
| 02/16/2015 | 254.3 | 259.16 | 254.3 | 258.8 |
| 02/17/2015 | 256.6 | 258.1 | 254.65 | 257.55 |
| 02/18/2015 | 260.3 | 263.71 | 258.2 | 260.35 |
| 02/19/2015 | 259.1 | 262.31 | 257.45 | 260.4 |
| 02/20/2015 | 259.1 | 264.22 | 257.95 | 261.5 |
| 02/23/2015 | 264 | 264.25 | 260.35 | 262.85 |
| 02/24/2015 | 262.8 | 264.7 | 261.1 | 264 |
| 02/25/2015 | 262.95 | 269.94 | 262.5 | 262.9 |
| 02/26/2015 | 263.2 | 264.95 | 260.5 | 262.1 |
| 02/27/2015 | 261 | 263.7 | 256 | 256.9 |
| 03/02/2015 | 255 | 264 | 254.21 | 262.75 |
| 03/03/2015 | 257.5 | 261.65 | 253.4 | 254.3 |
| 03/04/2015 | 255.05 | 262.4 | 252.9 | 262.4 |
| 03/05/2015 | 262.2 | 266 | 262.01 | 266 |
| 03/06/2015 | 266 | 268.17 | 264.45 | 265 |
| 03/09/2015 | 263.75 | 264.85 | 260.05 | 262.7 |
| 03/10/2015 | 259.4 | 260.95 | 254.3 | 254.3 |
| 03/11/2015 | 252.15 | 263.98 | 250.5 | 255 |
| 03/12/2015 | 255 | 257.85 | 254.2 | 254.5 |
| 03/13/2015 | 256 | 256.4 | 248.15 | 250 |
| 03/16/2015 | 251.6 | 256.72 | 251.4 | 251.85 |
| 03/17/2015 | 252.75 | 254.7 | 238.78 | 250 |
| 03/18/2015 | 251.3 | 253.3 | 250.2 | 252.35 |
| 03/19/2015 | 253.2 | 254.73 | 252.1 | 252.8 |
| 03/20/2015 | 253.05 | 255.3 | 251.1 | 255.3 |
| 03/23/2015 | 255.85 | 257.95 | 246.54 | 257.15 |
| 03/24/2015 | 257.2 | 259.9 | 256.85 | 258.45 |
| 03/25/2015 | 258.45 | 260 | 250.64 | 251.9 |
| 03/26/2015 | 250.15 | 251.78 | 246.45 | 250 |
| 03/27/2015 | 250.95 | 253.26 | 243.15 | 244.25 |
| 03/30/2015 | 247.4 | 248.95 | 245 | 247.8 |
| 03/31/2015 | 248.5 | 248.5 | 242 | 242.6 |
| 04/01/2015 | 243.4 | 252.15 | 243.4 | 249.3 |
| 04/02/2015 | 250.65 | 255.51 | 249.95 | 254.75 |
| 04/07/2015 | 257.2 | 259 | 256 | 258 |
| 04/08/2015 | 258 | 258.1 | 255.7 | 255.95 |
| 04/09/2015 | 257.9 | 258.87 | 256.3 | 257.95 |
| 04/10/2015 | 259.5 | 259.9 | 255.75 | 257.05 |
| 04/13/2015 | 255.9 | 260.05 | 255.9 | 259.45 |
| 04/14/2015 | 259.95 | 264.15 | 259.9 | 262.15 |
| 04/15/2015 | 263.3 | 263.3 | 259.34 | 259.65 |
| 04/16/2015 | 261.45 | 262.1 | 257.5 | 260.35 |
| 04/17/2015 | 260.7 | 261.35 | 254.08 | 255.3 |
| 04/20/2015 | 255.55 | 258.73 | 255.55 | 257.25 |
| 04/21/2015 | 258.65 | 259.65 | 253.65 | 255 |
| 04/22/2015 | 255.25 | 256.75 | 252.35 | 253.3 |
| 04/23/2015 | 254.6 | 261.54 | 253.18 | 258.45 |
| 04/24/2015 | 259 | 265.25 | 258.6 | 261.75 |
| 04/27/2015 | 263.25 | 264.2 | 258.65 | 263.75 |
| 04/28/2015 | 264.5 | 265 | 258.97 | 261.4 |
| 04/29/2015 | 260 | 264.15 | 253.95 | 256.95 |
| 04/30/2015 | 258.1 | 258.2 | 252.8 | 255.3 |
| 05/01/2015 | 254.5 | 257.88 | 252 | 254.35 |
| 05/05/2015 | 255.65 | 257.95 | 250.2 | 250.2 |
| 05/06/2015 | 250.1 | 253.05 | 247.65 | 249.45 |
| 05/07/2015 | 246.85 | 250.1 | 243.05 | 248.9 |
| 05/08/2015 | 262.5 | 265.25 | 257.3 | 258.05 |
| 05/11/2015 | 258 | 263.05 | 256.82 | 260.8 |
| 05/12/2015 | 259.05 | 259.22 | 256.4 | 257.45 |
| 05/13/2015 | 259.25 | 262 | 257.81 | 260.25 |
| 05/14/2015 | 260.3 | 263.05 | 258.65 | 262.1 |
| 05/15/2015 | 263 | 264.95 | 261.3 | 261.65 |
| 05/18/2015 | 261 | 263.8 | 258.8 | 261.15 |
| 05/19/2015 | 261.55 | 264.55 | 261.54 | 262.7 |
| 05/20/2015 | 262 | 272.15 | 262 | 271.55 |
| 05/21/2015 | 270.95 | 273.4 | 270.15 | 271.05 |
| 05/22/2015 | 271.7 | 272.3 | 269.95 | 270.15 |
| 05/26/2015 | 269.25 | 270.4 | 263.45 | 264.9 |
| 05/27/2015 | 265.65 | 270.55 | 264 | 269.25 |
| 05/28/2015 | 268.65 | 271.95 | 267.2 | 271.1 |
| 05/29/2015 | 270.15 | 272 | 267.95 | 270 |
| 06/01/2015 | 270 | 271.65 | 265.8 | 266.4 |
| 06/02/2015 | 267.25 | 269.05 | 262.75 | 267.65 |
| 06/03/2015 | 267.25 | 273.35 | 267.05 | 271.2 |
| 06/04/2015 | 270.65 | 270.95 | 265.59 | 266.4 |
| 06/05/2015 | 265.8 | 267.5 | 263.2 | 265.45 |
| 06/08/2015 | 265.5 | 266.17 | 261.95 | 262 |
| 06/09/2015 | 263.35 | 265.4 | 260.45 | 261.55 |
| 06/10/2015 | 261.7 | 268 | 258.85 | 267.15 |
| 06/11/2015 | 267.05 | 271.35 | 266 | 268.75 |
| 06/12/2015 | 268.15 | 270.6 | 266.5 | 269.7 |
| 06/15/2015 | 267.35 | 268.6 | 264.2 | 264.95 |
| 06/16/2015 | 263.25 | 264.6 | 261.45 | 263.65 |
| 06/17/2015 | 263.5 | 264.5 | 260.65 | 261.9 |
| 06/18/2015 | 260.85 | 267.5 | 258.2 | 261.55 |
| 06/19/2015 | 260.95 | 266.5 | 259.93 | 265.75 |
| 06/22/2015 | 269 | 272.95 | 267.05 | 272.45 |
| 06/23/2015 | 273 | 274.07 | 272 | 272.45 |
| 06/24/2015 | 271.75 | 276.62 | 271.45 | 274.45 |
| 06/25/2015 | 273.85 | 276.6 | 272 | 272.9 |
| 06/26/2015 | 271.45 | 276.16 | 269.7 | 272.35 |
| 06/29/2015 | 263.5 | 269.1 | 261.89 | 264.25 |
| 06/30/2015 | 262.5 | 265.3 | 260.5 | 260.5 |
| 07/01/2015 | 262.8 | 267.45 | 261.65 | 266.55 |
| 07/02/2015 | 266.7 | 267.6 | 265.25 | 266.4 |
| 07/03/2015 | 265.5 | 266.12 | 261.35 | 262.95 |
| 07/06/2015 | 259.2 | 261.2 | 256.9 | 258.8 |
| 07/07/2015 | 259.65 | 259.65 | 251.8 | 252.15 |
| 07/08/2015 | 259 | 262.27 | 257.27 | 257.3 |
| 07/09/2015 | 258 | 262.45 | 256.5 | 261.15 |
| 07/10/2015 | 263 | 270.45 | 262.25 | 268.05 |
| 07/13/2015 | 272.05 | 275.31 | 270.85 | 273.7 |
| 07/14/2015 | 274.25 | 276.03 | 272.45 | 276 |
| 07/15/2015 | 275 | 278.05 | 273.42 | 278.05 |
| 07/16/2015 | 278.95 | 281.25 | 278.75 | 280 |
| 07/17/2015 | 279.95 | 280.6 | 278.35 | 280.1 |
| 07/20/2015 | 280.1 | 281.95 | 279.4 | 280.85 |
| 07/21/2015 | 280.85 | 283.75 | 280.25 | 283.15 |
| 07/22/2015 | 281 | 282.85 | 279.6 | 281.4 |
| 07/23/2015 | 283.1 | 284.75 | 280.4 | 281.75 |
| 07/24/2015 | 280.8 | 282.9 | 280 | 282.15 |
| 07/27/2015 | 280.1 | 281.45 | 275.7 | 276.8 |
| 07/28/2015 | 277.3 | 280.85 | 277.3 | 279.6 |
| 07/29/2015 | 283.5 | 288.7 | 283.35 | 284.6 |
| 07/30/2015 | 286 | 288.85 | 285.85 | 287.05 |
| 07/31/2015 | 287.5 | 289.45 | 286.35 | 288.95 |
| 08/03/2015 | 287.55 | 289.9 | 286.4 | 288.2 |
| 08/04/2015 | 286.55 | 287.6 | 279.85 | 282.15 |
| 08/05/2015 | 282.25 | 284.75 | 281.1 | 282 |
| 08/06/2015 | 280 | 282.65 | 279.35 | 282 |
| 08/07/2015 | 282.75 | 283.2 | 280.9 | 281.25 |
| 08/10/2015 | 282.2 | 282.85 | 278 | 282.6 |
| 08/11/2015 | 281.8 | 282 | 278.3 | 278.35 |
| 08/12/2015 | 276.15 | 276.3 | 269.4 | 271.15 |
| 08/13/2015 | 274.9 | 277.55 | 274.25 | 275.55 |
| 08/14/2015 | 276.5 | 277.1 | 272.75 | 274.35 |
| 08/17/2015 | 276.9 | 277.2 | 272.37 | 273.95 |
| 08/18/2015 | 273.5 | 275.15 | 272.25 | 274.05 |
| 08/19/2015 | 272.65 | 273 | 267.55 | 267.9 |
| 08/20/2015 | 265.5 | 270.05 | 264.25 | 265.15 |
| 08/21/2015 | 261.95 | 264.7 | 256.8 | 256.8 |
| 08/24/2015 | 247.6 | 251.85 | 237.3 | 244.7 |
| 08/25/2015 | 249.95 | 260.8 | 249.1 | 256.35 |
| 08/26/2015 | 254.6 | 258.8 | 250.8 | 252 |
| 08/27/2015 | 258.8 | 264.35 | 258.1 | 262.6 |
| 08/28/2015 | 260.5 | 263.45 | 257.75 | 261.45 |
| 09/01/2015 | 265.9 | 265.95 | 250.75 | 253.15 |
| 09/02/2015 | 254 | 258.9 | 250.3 | 253.8 |
| 09/03/2015 | 256.35 | 258.8 | 255.5 | 257.3 |
| 09/04/2015 | 254.6 | 255 | 250 | 250.9 |
| 09/07/2015 | 252.25 | 254.7 | 251.65 | 253 |
| 09/08/2015 | 254.55 | 260 | 253.82 | 258.5 |
| 09/09/2015 | 265 | 266.41 | 262 | 262.5 |
| 09/10/2015 | 258.8 | 261.3 | 257.4 | 258.6 |
| 09/11/2015 | 259.05 | 259.55 | 256.6 | 258.45 |
| 09/14/2015 | 258.45 | 260.25 | 252.9 | 254.5 |
| 09/15/2015 | 255 | 261 | 253.85 | 259.65 |
| 09/16/2015 | 263.5 | 263.75 | 260.25 | 262.5 |
| 09/17/2015 | 263 | 263.55 | 259.05 | 260.45 |
| 09/18/2015 | 258.45 | 258.6 | 250.2 | 253.25 |
| 09/21/2015 | 251.8 | 257.2 | 250.4 | 254.9 |
| 09/22/2015 | 255.4 | 255.55 | 246.65 | 246.65 |
| 09/23/2015 | 247.55 | 251.6 | 246.1 | 248.2 |
| 09/24/2015 | 248.8 | 250.9 | 245.9 | 246.45 |
| 09/25/2015 | 250.8 | 256.25 | 248.23 | 254.95 |
| 09/28/2015 | 254.15 | 255.2 | 245.2 | 245.2 |
| 09/29/2015 | 241 | 243.35 | 236.65 | 239 |
| 09/30/2015 | 243.5 | 247.21 | 243 | 244.15 |
| 10/01/2015 | 247.55 | 249.8 | 245.75 | 247.15 |
| 10/02/2015 | 248.55 | 253.46 | 244.75 | 248.55 |
| 10/05/2015 | 253.7 | 256.65 | 251.55 | 256.2 |
| 10/06/2015 | 257.35 | 257.9 | 254.35 | 255.35 |
| 10/07/2015 | 256.1 | 259.4 | 254.3 | 255.75 |
| 10/08/2015 | 253 | 256.24 | 252.4 | 254.75 |
| 10/09/2015 | 256.75 | 259.5 | 254.5 | 257 |
| 10/12/2015 | 256.85 | 257.75 | 255.3 | 256.55 |
| 10/13/2015 | 257.2 | 257.39 | 247.58 | 251.4 |
| 10/14/2015 | 248.25 | 251.45 | 245.8 | 246.05 |
| 10/15/2015 | 245 | 249.3 | 241.79 | 248 |
| 10/16/2015 | 250.3 | 252.4 | 249.1 | 250.8 |
| 10/19/2015 | 251.5 | 254.65 | 251.3 | 254.65 |
| 10/20/2015 | 255 | 255.75 | 251.95 | 252.6 |
| 10/21/2015 | 253.3 | 253.35 | 246.1 | 248.05 |
| 10/22/2015 | 247.5 | 251.68 | 246.25 | 250.65 |
| 10/23/2015 | 252.95 | 254.26 | 250.87 | 251.25 |
| 10/26/2015 | 252 | 253.1 | 250.35 | 250.95 |
| 10/27/2015 | 250.2 | 252.48 | 249.49 | 250.85 |
| 10/28/2015 | 250.85 | 253.85 | 247.15 | 253.15 |
| 10/29/2015 | 246 | 249 | 235.85 | 237.25 |
| 10/30/2015 | 234 | 236.34 | 230.7 | 232 |
| 11/02/2015 | 230.4 | 237.81 | 229.75 | 236.05 |
| 11/03/2015 | 235.95 | 236.31 | 231.75 | 233.5 |
| 11/04/2015 | 233.7 | 234.25 | 232.1 | 232.35 |
| 11/05/2015 | 231.5 | 232.1 | 227.78 | 228.15 |
| 11/06/2015 | 228.75 | 233.6 | 226.7 | 232.4 |
| 11/09/2015 | 235 | 238.45 | 233.95 | 234.05 |
| 11/10/2015 | 235.55 | 235.57 | 229.4 | 230.6 |
| 11/11/2015 | 231.85 | 234.9 | 229.4 | 232.1 |
| 11/12/2015 | 231.7 | 232.15 | 225.25 | 225.7 |
| 11/13/2015 | 225 | 226.55 | 223.15 | 225.1 |
| 11/16/2015 | 223 | 225.45 | 222.38 | 224.4 |
| 11/17/2015 | 226.55 | 229 | 225.6 | 227.45 |
| 11/18/2015 | 226 | 227.9 | 225.7 | 227.9 |
| 11/19/2015 | 229.5 | 231.55 | 227.45 | 229.95 |
| 11/20/2015 | 229.5 | 230.25 | 221.3 | 221.9 |
| 11/23/2015 | 220.5 | 222.95 | 218.14 | 220.55 |
| 11/24/2015 | 219.5 | 220.55 | 215.4 | 220.05 |
| 11/25/2015 | 220.95 | 222.9 | 218.7 | 221.5 |
| 11/26/2015 | 222.05 | 225.7 | 221.25 | 225.2 |
| 11/27/2015 | 223.9 | 226.03 | 223.1 | 224.3 |
| 11/30/2015 | 223.5 | 224.5 | 221.5 | 223.2 |
| 12/01/2015 | 228.5 | 234.55 | 227 | 233.5 |
| 12/02/2015 | 234.5 | 236.22 | 233.7 | 234.75 |
| 12/03/2015 | 235.1 | 238.1 | 230.3 | 230.3 |
| 12/04/2015 | 230.05 | 234.41 | 227.3 | 229.6 |
| 12/07/2015 | 231.85 | 232.25 | 227 | 228 |
| 12/08/2015 | 227.35 | 228.05 | 221.6 | 222.1 |
| 12/09/2015 | 222 | 225.25 | 219.6 | 221.95 |
| 12/10/2015 | 220.65 | 223.4 | 216.65 | 218 |
| 12/11/2015 | 217.95 | 218.3 | 209.38 | 211.2 |
| 12/14/2015 | 213.85 | 214.75 | 209.05 | 209.1 |
| 12/15/2015 | 211.15 | 216.4 | 210.96 | 214.8 |
| 12/16/2015 | 216.3 | 217.45 | 213.75 | 215.75 |
| 12/17/2015 | 219.85 | 220.7 | 217.73 | 218.75 |
| 12/18/2015 | 216.05 | 221.9 | 216.05 | 217.6 |
| 12/21/2015 | 216.3 | 220.7 | 215.75 | 216.4 |
| 12/22/2015 | 218.55 | 221.28 | 217.71 | 219 |
| 12/23/2015 | 220.7 | 223.05 | 219.4 | 222.3 |
| 12/24/2015 | 222.9 | 223.8 | 220.55 | 221.7 |
| 12/29/2015 | 221.7 | 224.85 | 221.35 | 222.6 |
| 12/30/2015 | 222.8 | 223 | 219.1 | 220.7 |
| 12/31/2015 | 220 | 220 | 217.55 | 218.9 |