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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 207.573
CLOSE 207.5089

Low

LOW 177.3

High

HIGH 244.4
DATEOPENHIGHLOWCLOSE
01/03/2017226.1234.55224.8231.9
01/04/2017233.45235231.17235
01/05/2017234.5236.9230.85232.55
01/06/2017231.75235.95231.5235.25
01/09/2017239240232.55234.05
01/10/2017233.65237.3230.05236.25
01/11/2017236.55237.5231.75234.2
01/12/2017232.8235.05231.7232.25
01/13/2017231.05236.15231.05235.25
01/16/2017233.5233.5229.2231.1
01/17/2017229235.55229231.6
01/18/2017231.35235.02226.25227.6
01/19/2017229.3235.02226.8228.3
01/20/2017228229.45226.4227.4
01/23/2017225.25225.3222.15224.5
01/24/2017225.8229.4225.75228.65
01/25/2017230.05233230.05230.85
01/26/2017232236.18231.6232.35
01/27/2017231.85234.58228.45230.6
01/30/2017227.6228.1222.8223.4
01/31/2017222.8226.05219.1219.45
02/01/2017221.75223.95219.95222.1
02/02/2017223.9224.7220.2221.35
02/03/2017222.5230.15221.3228.85
02/06/2017229.5233.35227.35227.4
02/07/2017226.6229.15225.45226.05
02/08/2017225.65227.8221.1224.95
02/09/2017226230.2225.65229.55
02/10/2017231.05231.35226.6228.65
02/13/2017228.7233.35228.25232.35
02/14/2017231.2236.6230.7235.25
02/15/2017236241234.74239.25
02/16/2017238.75240.7237.31238
02/17/2017237.1237.21233.55237
02/20/2017237.8240.02236.96237.5
02/21/2017235.85237.55233.5235.95
02/22/2017238240.2233.2235.15
02/23/2017240244.4224.75229.05
02/24/2017229.45238.82221.98225.9
02/27/2017225228.55224.1225
02/28/2017224.5227.45222.75226.5
03/01/2017228.1233.4224.58232.9
03/02/2017230.4235.15229.1229.5
03/03/2017225.75231.8225.25231.4
03/06/2017228.8229.95226.9226.95
03/07/2017227.3228.65226.1227.05
03/08/2017226.05233.7225.95232.3
03/09/2017231233.5230232.2
03/10/2017232.4234.15230.85231.85
03/13/2017232232229230.2
03/14/2017230.5230.5225.95226.55
03/15/2017226.65228.8225.65227.5
03/16/2017229.15230.2227.6229.45
03/17/2017235235.35229.09230.4
03/20/2017229.35230.75227.85228.3
03/21/2017229.5233.24227.45230
03/22/2017228.05229.44221.94224.55
03/23/2017225.2225.5222.95223.9
03/24/2017226.15227.75224.73226.95
03/27/2017224229.95220.9224.2
03/28/2017226.15228.4224228.1
03/29/2017228.55228.96224.95227.3
03/30/2017226.9228.45224.7228.05
03/31/2017227.8227.95225.09225.1
04/03/2017225.05225.25220.4221.45
04/04/2017221.15223216.7217.75
04/05/2017218.65219.92215.8218.6
04/06/2017216.65217.3213.6216.4
04/07/2017214.65215.65213.73215.3
04/10/2017215.5216.85212.75216.2
04/11/2017216.3217.61213.7215
04/12/2017215.8218.11213.5213.7
04/13/2017213.75213.75210.1212.65
04/18/2017213213205.6207.3
04/19/2017206.4209.9206.4208.5
04/20/2017207.65209.4206.1207.75
04/21/2017207.3209.4205.89207.95
04/24/2017215.65220.15213.63219.2
04/25/2017218.7223.4217.7222.8
04/26/2017222.8225.5220.1224.65
04/27/2017223.15225.15223.15223.95
04/28/2017213218.09207.75212.25
05/02/2017209.95211.7207.2209.85
05/03/2017206209.95205.8208.95
05/04/2017209.95212.1207.95211.85
05/05/2017207.75209.9205.75206.35
05/08/2017206.7209.35204.5204.9
05/09/2017205.8207.15204.82205.3
05/10/2017206210.4205.5209.95
05/11/2017210.9210.9205.65206.55
05/12/2017206.05206.46204.75205.9
05/15/2017206.7210.9205.5210.6
05/16/2017211.3213.25209.2211.6
05/17/2017213213.3208.6209.5
05/18/2017208.1213.15205.1212.25
05/19/2017213.55214.15210.14213.7
05/22/2017214.6216.1212.68213.65
05/23/2017213.95217.25213.65214.25
05/24/2017214.3216.73213.2216.45
05/25/2017216.7217.1212.95214.05
05/26/2017213.5213.75209.59211.65
05/30/2017210.5210.7208.3209.2
05/31/2017209.2215.41206.6210
06/01/2017211.1214.56208.1211.1
06/02/2017212.55214.45210.47210.9
06/05/2017211.15211.9209.55211.7
06/06/2017210.85211.6208.9209.5
06/07/2017209.9213.95208.05208.15
06/08/2017209.15209.15202.3205.4
06/09/2017203.5207.55202.1206.6
06/12/2017206.05207.64204.2205.25
06/13/2017206.65208.3205.65206.3
06/14/2017206.95208.2203.5203.5
06/15/2017203.6203.8200.8203.15
06/16/2017203.85206.3201.7203.25
06/19/2017204.5207.4204.2206.75
06/20/2017206.3207.2202.8202.8
06/21/2017201.9202.15199.75200.15
06/22/2017199.85199.85195.45196
06/23/2017195.9198.75194.4197.55
06/26/2017198.35202.1197.7199.9
06/27/2017200.35203.9199.7202.8
06/28/2017201.95204.7200.9203.45
06/29/2017205.55210.35205.1205.5
06/30/2017205.95207.15202202.75
07/03/2017203.55207.6203.55207.05
07/04/2017206209.35205.35206.95
07/05/2017207.3207.3203.45204.2
07/06/2017205.65210203.65209.15
07/07/2017209209.55206.5208.15
07/10/2017209.35210206.4207.7
07/11/2017208.3208.95205.2205.75
07/12/2017206.55210.2206208
07/13/2017210.5213.15208.5211.3
07/14/2017212212.6207.35208.5
07/17/2017208.95209.55207.05209.05
07/18/2017208.5209.25204.55205.05
07/19/2017205.85206.65204.15206.3
07/20/2017206.8208.85205.05208.2
07/21/2017207.6207.8203.8205.05
07/24/2017204.45206.2203.4205.5
07/25/2017206.5211.05206.35209.7
07/26/2017209.7212.75208.4211.2
07/27/2017210211.3207.95208.6
07/28/2017207.35213.9202.55205.1
07/31/2017203.95206.4201.2203
08/01/2017204.3207.4203.65206.6
08/02/2017207208205.65207.7
08/03/2017206.8208.85205.2208.5
08/04/2017207.25210.75207.25210.35
08/07/2017210211209.2210
08/08/2017211.15211.15209.45210.35
08/09/2017209.15209.85206.3208.75
08/10/2017207.1209.5204.4204.8
08/11/2017203.25203.25198.95199.35
08/14/2017200.7202.5199.5199.8
08/15/2017200.65202199.2200.45
08/16/2017201.3201.95200.75200.75
08/17/2017199.7200.25196.9197.25
08/18/2017195196.05193.3195.65
08/21/2017194.05194.6192.25193.25
08/22/2017194.45194.95192.85193.3
08/23/2017192.3194.75192.15192.85
08/24/2017193.5195.7193.05194.5
08/25/2017195.15195.8194.2194.3
08/29/2017192.5192.5189.45190.35
08/30/2017191.9193.5190.7190.7
08/31/2017191.5192.25190.45191.1
09/01/2017193.85193.85190.3192.15
09/04/2017189.9191.4189.45190.2
09/05/2017190.35190.6187.5187.9
09/06/2017186.6187.2184.7185.85
09/07/2017186.2186.75183.85184
09/08/2017183.75188.4183.1187.6
09/11/2017189189183.95186.65
09/12/2017186.65192.35186.3191.35
09/13/2017190.55193.75189.7191.55
09/14/2017191.05192.55188.85189.8
09/15/2017188.75189.45186.05186.65
09/18/2017188.1189.15186.8187.45
09/19/2017186.9188.6185.9188.3
09/20/2017187.5188.15184.7185.9
09/21/2017186.5191.6186.2190.4
09/22/2017190191.65187.95191.55
09/25/2017190.35190.65188.8189.7
09/26/2017189.2189.95187.8188.3
09/27/2017189.35192.2188.9190.25
09/28/2017191.1195.35191.1192.2
09/29/2017192.75194.05191.5193.35
10/02/2017192.5193.8191.25192.7
10/03/2017193.1194.1192.6193.65
10/04/2017193.95194.05192192.35
10/05/2017190192.15189.2190.15
10/06/2017190.95191.6189.4190.2
10/09/2017190190.65187.6188.35
10/10/2017188.25190.85188.2190
10/11/2017191.3191.4189.45190.4
10/12/2017190.6193.25189.8193.05
10/13/2017192.45192.55189.65191.25
10/16/2017191.95192188.7189.25
10/17/2017189.9192.8189.3191.35
10/18/2017192.25192.9190.1192.65
10/19/2017192.15193.2191.05192
10/20/2017193.5195.72193.05195.7
10/23/2017195.4195.75193.15195.45
10/24/2017195.45198.16194.6198
10/25/2017198198.6195.7197
10/26/2017189.5190.94180.4182.4
10/27/2017182.7185.4182.3183.8
10/30/2017184.25185.95182.95183.5
10/31/2017184.4186.65183.69185.95
11/01/2017186.05186.91183.5184.1
11/02/2017184186.15183.55185
11/03/2017184.7185182.8183.25
11/06/2017182183.3179.85182
11/07/2017182.5183.25181.34181.35
11/08/2017181.15181.4179.25179.45
11/09/2017179.45180.55178.4179.45
11/10/2017179.35180.2178.45179.15
11/13/2017179.25179.45177.3178.9
11/14/2017179.15181.3178.75180.7
11/15/2017180182.65178.6182.4
11/16/2017182.65186.05182.45185.45
11/17/2017184.55186.1183.75185
11/20/2017186.35189.28186.03188.75
11/21/2017189.3190.3187.8189.2
11/22/2017189.8190.3188.5189.2
11/23/2017187.8189.85187.75188.75
11/24/2017189189.85187.8189.35
11/27/2017188.95189.52185.55187.5
11/28/2017187.15187.35184.05187.35
11/29/2017189.85194.75189.65194.25
11/30/2017193.7195.75191.7193.5
12/01/2017192.5193.58188.85189.4
12/04/2017192.6195.45191.95194.25
12/05/2017194.55194.9190.55191.7
12/06/2017190191.5188.91191
12/07/2017191.85192.5190.75191.65
12/08/2017192.1198.85192.1196.4
12/11/2017198.05199.85195.85198.6
12/12/2017199.05200.75197.55200.6
12/13/2017200.1204199.73203.8
12/14/2017201.6204.62201.35202.7
12/15/2017201.2202.35198.45202.25
12/18/2017203.3204.51202.46204.5
12/19/2017203.65205.4203.3204.2
12/20/2017204.05205.3203.4203.55
12/21/2017202.55205.32201.85204.55
12/22/2017202.9203.25201.65202.15
12/27/2017202.95203.45202.05202.65
12/28/2017203203.55201.9203.4
12/29/2017203.25203.85201.8203.1