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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 174.6585
CLOSE 174.8745

Low

LOW 121.1

High

HIGH 240.2
DATEOPENHIGHLOWCLOSE
01/04/2016216.35217212.65214.25
01/05/2016214.85217.6212.05215.25
01/06/2016214.9214.9209.85211.75
01/07/2016206.6208.85201.6205.55
01/08/2016206208.65200.15200.15
01/11/2016200203.35199.4199.7
01/12/2016201204.95199.77202.35
01/13/2016204.35205.8200.34201.7
01/14/2016198.25200.15192.52197.7
01/15/2016196.45198.85190.97191.8
01/18/2016191.3198185.85187.65
01/19/2016190193.6187.93189.9
01/20/2016185.9186179.9182.05
01/21/2016182186.6179.99186.15
01/22/2016190.95192.95188.2190.75
01/25/2016191.95192.25181.35181.85
01/26/2016178.5183.8175.15183
01/27/2016182.5182.5178.25181.8
01/28/2016181183.75176.5178.4
01/29/2016181.35186180.55186
02/01/2016188.9188.9180.9182.8
02/02/2016182.35183.04172.7173.75
02/03/2016172.3172.9163.5165.6
02/04/2016167.7175.8167.05173.65
02/05/2016174.45175.05169.65173.15
02/08/2016177.85177.85163.6163.9
02/09/2016163.15165.7154.3156.25
02/10/2016156.8161.95156.5159
02/11/2016157.3157.7147.75147.85
02/12/2016150.75157.2150.3157.2
02/15/2016162163.3159.4160.75
02/16/2016161.75162.65155.6161.45
02/17/2016161.7168.76161168.15
02/18/2016169.35169.5160.74161.75
02/19/2016160.5164.75160.35161.7
02/22/2016162.8165.75160.45165.15
02/23/2016163.3167.7160.9161.55
02/24/2016161.15162155.25156.75
02/25/2016159.2165.35158.79164.85
02/26/2016166.35169.99162.9169.1
02/29/2016167.85172.91166.12172.05
03/01/2016166.05169.15152.8158.1
03/02/2016159.75162.6155.92162.4
03/03/2016164.1167.12162.9166.3
03/04/2016166.05174.82165.49174.3
03/07/2016173.1173.92165173.7
03/08/2016172.65175.4170.1172
03/09/2016170.95173.07167.4168.2
03/10/2016164.7171.89159.9159.9
03/11/2016162.85170.5162.4166
03/14/2016166.6167.85162.63163.25
03/15/2016162.2164.85161.35163.55
03/16/2016163165.4162.9164
03/17/2016165.25165.8159.35160.6
03/18/2016160163.65160162.2
03/21/2016161.95163.35160.15160.5
03/22/2016159.45159.65154.8157.2
03/23/2016157.45159.2155.65156.45
03/24/2016155.1156.55152.6152.6
03/29/2016154.05156.51149.85151
03/30/2016152.6152.93151.05151.65
03/31/2016151.35152.35148.3150
04/01/2016148.8151.64146.55150
04/04/2016149.4151.1148.35150.25
04/05/2016148.25148.7143.91146.6
04/06/2016147.65150.52146.9149.55
04/07/2016149.6150.35146.55147.1
04/08/2016147.3151.75147.25150.7
04/11/2016150.35155.2149.4153.5
04/12/2016154.05156.75152.55155.65
04/13/2016157.7166.8157.41166.8
04/14/2016166.9169.05162.58169
04/15/2016168.35170.1166.7166.9
04/18/2016164.5169.15162.6167.7
04/19/2016168.15172.31167.2167.8
04/20/2016167171.81165.98171.15
04/21/2016172173.9170.35171.95
04/22/2016170.5172.81169.71171.5
04/25/2016171.1173.6169.95170.35
04/26/2016171.4174.32169.5173.95
04/27/2016180.25182172.55174.8
04/28/2016172.2175171.1174.4
04/29/2016171.8174.85171.25171.5
05/03/2016171.75172.45164.55164.75
05/04/2016164.45165.55160.25162.45
05/05/2016162.65164.25160.4160.95
05/06/2016159.95163.25157.85162
05/09/2016163.45163.9158158.45
05/10/2016159.2164.08159.2163.3
05/11/2016163.25164.55160163.6
05/12/2016162.75165.55161.8162.85
05/13/2016161.85165.65160.6165.35
05/16/2016164164.3162.45163.5
05/17/2016163.7166.8162164.25
05/18/2016162.95170.75162.36170.4
05/19/2016170.25175.25169.65170.65
05/20/2016173.15175.95172.9175.85
05/23/2016175.6178.55174.18175.7
05/24/2016173.55182.05172.1181.4
05/25/2016180.7186.7180.45185.75
05/26/2016186.9186.9182.8184.8
05/27/2016185.25187.3184.75186.2
05/31/2016186.55188.15181.53182.4
06/01/2016182182.05177.15179.95
06/02/2016180.45185.05180.1180.4
06/03/2016181.95183.4177.25179.65
06/06/2016179.5182.55178.75180.1
06/07/2016181.35183.1178.95180.25
06/08/2016179.05180176.9178.05
06/09/2016177.85178.4175.4176.05
06/10/2016175.7175.7168.45169.4
06/13/2016167167.55163.55165.15
06/14/2016161.15162.55159.3160.05
06/15/2016161.95164.29160.3160.95
06/16/2016157.75160.34155.78158.5
06/17/2016161.2166.75160.15165.75
06/20/2016172.9177.64171.9176.85
06/21/2016176.75181.18175.4180.35
06/22/2016180.05184.8178.25182
06/23/2016182.95187.45181.05186.95
06/24/2016131166.95131153.9
06/27/2016148155.65121.1127.2
06/28/2016134.95137.6125.03131.5
06/29/2016138138.35132.9137.95
06/30/2016138139.35134.35138.6
07/01/2016140.65143.3135.45140
07/04/2016140.75141.55135.75136.55
07/05/2016136.25139.35134.4135.85
07/06/2016134.05136.75130.15131.65
07/07/2016132.9137.6132.7134.75
07/08/2016134.55141.9131.71139.25
07/11/2016142146.4139.7145.4
07/12/2016146152.35144.7148.55
07/13/2016147.9151.25144.13145.1
07/14/2016146.85150.8144.95148
07/15/2016146.65152.6146.5149.8
07/18/2016150.65152.2148.95150.95
07/19/2016150.3152.25147.4150.4
07/20/2016150152148.5150.95
07/21/2016149.15153.5149.15151.9
07/22/2016151.25153.25150.15151.8
07/25/2016151.35151.8149.1151
07/26/2016150.5152148.17149
07/27/2016150150.95147.72149.75
07/28/2016150150.96145.85146.5
07/29/2016150.45159.85147.14154.55
08/01/2016157157.25149.7151.4
08/02/2016150.65152.1145.8146
08/03/2016146.35149.65145.25148.3
08/04/2016148.8152148.2148.85
08/05/2016148.9152.65148.35152
08/08/2016157158.2155.07157.4
08/09/2016156.95162.9156161.2
08/10/2016160.05164.3159.8163.7
08/11/2016162.05163.25160.02163.25
08/12/2016163166.1163163.4
08/15/2016164.6165.65163.06163.55
08/16/2016162.25163.85161.25161.75
08/17/2016163163.75158.9160.15
08/18/2016160.65161.9159.35160.65
08/19/2016160.65161.25158.48160.35
08/22/2016161.05163.24159.2160.05
08/23/2016161.35165.6160.95164.6
08/24/2016163.1168.05162.3166.55
08/25/2016165.75166.8163.75164.35
08/26/2016163.6166.55163.15166
08/30/2016165169.7165169.15
08/31/2016169.45175169.2172.25
09/01/2016173.25177.4169.75171.55
09/02/2016173.1175.5169.02174.3
09/05/2016174.4174.85171.65173.25
09/06/2016172.8173.65169.2169.7
09/07/2016166.95170.2164.75169.75
09/08/2016169.75176.11168.4173.2
09/09/2016172.95177.3172.05174.75
09/12/2016171.3172.45167.5170.05
09/13/2016170.5171.7168.25170.6
09/14/2016171.6171.9168.8170.3
09/15/2016169.25171.1167.97169.5
09/16/2016167.8167.85164.03164.7
09/19/2016167168.3165.2167
09/20/2016165.4167.45163.97166.45
09/21/2016172.6173.9170.5171.6
09/22/2016172.85174.42170.35173.2
09/23/2016172.45172.45170.54171.4
09/26/2016169.1171165.8168.1
09/27/2016169.25172.4164.45165.95
09/28/2016166168.5165.6166.1
09/29/2016168.25168.7166.65167.3
09/30/2016162.9167.8155.95167.8
10/03/2016167.75168.4165.45168.2
10/04/2016169.2171.55168.5169.25
10/05/2016169172.7168.45172.45
10/06/2016173175.35173174.25
10/07/2016173.65175.3170.45173.6
10/10/2016173.25173.8168.4172.3
10/11/2016171.75172.95170.3172.4
10/12/2016172.25173.15168.25168.45
10/13/2016167.05168.45164.4166.5
10/14/2016166.65173.15166.65170.15
10/17/2016168.85171.35168.45169.55
10/18/2016169.75174.35169.75174
10/19/2016175178.65174.4177.4
10/20/2016178.1183.8178183.1
10/21/2016183.1184.7182.07183.2
10/24/2016183.1185.45182.95183.5
10/25/2016183.45185.7181.65183.7
10/26/2016183183.8179.8181.8
10/27/2016184.8192179.25190.5
10/28/2016189.75193185.31191.3
10/31/2016190.2191.7188.9190.3
11/01/2016189.3190.05186.3186.7
11/02/2016184.7184.9181.5182.05
11/03/2016181.75190.1180.15185.3
11/04/2016183.2186.46179.74181.35
11/07/2016184.1185.45182.4185.2
11/08/2016184.05186.48182.7185.95
11/09/2016178.45193.05175.46192.9
11/10/2016197205186.31201.1
11/11/2016200.85205198.4201.75
11/14/2016205212.77204.2212.3
11/15/2016213.35214.1208.9211.9
11/16/2016211214.4208.49209.6
11/17/2016207.5212.85205.9212.7
11/18/2016213.55214.6209.6212.25
11/21/2016213213.15209.9210.6
11/22/2016212.35214.8211.3212.35
11/23/2016212.3214.86209.4213.35
11/24/2016214.05215.6211.75215.45
11/25/2016215.45216.5214.1215.5
11/28/2016214.05214.25210.35211.9
11/29/2016214216.5210.85214.25
11/30/2016213.45216.9211.85215.95
12/01/2016215219.25214.45219.05
12/02/2016217.7217.7211.1212.95
12/05/2016210.8220.45210.5216.8
12/06/2016215.75227.27212.63226.75
12/07/2016229235.73225.31234.85
12/08/2016235.5240.2233.68239
12/09/2016237238.35230.55233.1
12/12/2016232.5234.2227.02227.55
12/13/2016227.85231.35226230.1
12/14/2016227.9228.25221.75221.75
12/15/2016221.25230.25221.25229.45
12/16/2016229.9230.15226.79228.15
12/19/2016227.15227.31221.25222.05
12/20/2016222.55227.75221.62227.65
12/21/2016227.25229.3225.5228.75
12/22/2016227.95229.8225.6227
12/23/2016226.25227.4223.2224.95
12/28/2016225.5226.05223.5224.75
12/29/2016222.95223.65220.5222.35
12/30/2016221.35223.45220.08223.45