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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 189.2151
CLOSE 188.916
Low
LOW 144.99
High
HIGH 220.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 203.95 | 204.65 | 202.65 | 203.2 |
| 01/03/2018 | 203.2 | 204.33 | 202.56 | 203.7 |
| 01/04/2018 | 203.75 | 205.95 | 203.05 | 204.5 |
| 01/05/2018 | 204.35 | 205.1 | 199.06 | 199.18 |
| 01/08/2018 | 199 | 203.3 | 198.76 | 200.1 |
| 01/09/2018 | 200.35 | 202.5 | 198.76 | 201.8 |
| 01/10/2018 | 197 | 203.05 | 197 | 201.2 |
| 01/11/2018 | 200 | 200.8 | 194.48 | 196.1 |
| 01/12/2018 | 197.18 | 198.96 | 193.64 | 194.5 |
| 01/15/2018 | 200 | 200 | 194.8 | 195.54 |
| 01/16/2018 | 195.5 | 200.25 | 194.56 | 199.4 |
| 01/17/2018 | 198.82 | 201.45 | 197.44 | 198.52 |
| 01/18/2018 | 199.68 | 200.05 | 197.9 | 199.3 |
| 01/19/2018 | 200 | 202.1 | 198.3 | 200.5 |
| 01/22/2018 | 201.75 | 209.51 | 201.2 | 209.2 |
| 01/23/2018 | 209.85 | 210.41 | 207.5 | 209.2 |
| 01/24/2018 | 209 | 210.91 | 208.5 | 208.5 |
| 01/25/2018 | 208.1 | 210.5 | 207.48 | 210.3 |
| 01/26/2018 | 210 | 211.95 | 209.65 | 210 |
| 01/29/2018 | 209.9 | 210.3 | 207.5 | 207.65 |
| 01/30/2018 | 206.15 | 207 | 200.1 | 201.75 |
| 01/31/2018 | 203.3 | 204.2 | 199.14 | 199.94 |
| 02/01/2018 | 201.85 | 203.16 | 197.1 | 197.34 |
| 02/02/2018 | 197.82 | 198.32 | 195.32 | 195.56 |
| 02/05/2018 | 193.8 | 196.34 | 192.9 | 193.92 |
| 02/06/2018 | 188.62 | 192.26 | 187.14 | 189.06 |
| 02/07/2018 | 191.1 | 194.04 | 190.04 | 193.2 |
| 02/08/2018 | 192.54 | 197.9 | 191.34 | 194.1 |
| 02/09/2018 | 192.9 | 194.86 | 191.62 | 192.9 |
| 02/12/2018 | 195 | 196.26 | 192.56 | 193.32 |
| 02/13/2018 | 193.72 | 195.86 | 192.82 | 193 |
| 02/14/2018 | 195.18 | 196.32 | 192.72 | 195.7 |
| 02/15/2018 | 197.3 | 200.05 | 196.98 | 198.5 |
| 02/16/2018 | 199.44 | 200.54 | 197.86 | 200.05 |
| 02/19/2018 | 200.7 | 202.66 | 200.3 | 201 |
| 02/20/2018 | 201.75 | 202.7 | 200 | 201.05 |
| 02/21/2018 | 201 | 202.6 | 199.9 | 202.1 |
| 02/22/2018 | 204 | 215 | 204 | 211 |
| 02/23/2018 | 208.5 | 210.7 | 208.5 | 209.8 |
| 02/26/2018 | 209.9 | 211.4 | 208.5 | 208.5 |
| 02/27/2018 | 209.7 | 212.48 | 200 | 212 |
| 02/28/2018 | 210.95 | 215.8 | 210.6 | 213.5 |
| 03/01/2018 | 211.25 | 213.25 | 210.31 | 211.25 |
| 03/02/2018 | 208.9 | 211.4 | 204 | 205.3 |
| 03/05/2018 | 204.35 | 207.22 | 204.1 | 207.2 |
| 03/06/2018 | 210 | 212.85 | 209.2 | 211.35 |
| 03/07/2018 | 211.35 | 212.15 | 210.25 | 210.95 |
| 03/08/2018 | 213 | 213.25 | 210.55 | 212.3 |
| 03/09/2018 | 212.7 | 213.15 | 210 | 210.75 |
| 03/12/2018 | 212.05 | 214.15 | 210.8 | 211.5 |
| 03/13/2018 | 211.8 | 213.35 | 209.65 | 209.7 |
| 03/14/2018 | 209.1 | 209.4 | 207.25 | 207.4 |
| 03/15/2018 | 207.4 | 209 | 205.5 | 207 |
| 03/16/2018 | 206.35 | 210.6 | 205.86 | 209.5 |
| 03/19/2018 | 215 | 220.18 | 213.8 | 217 |
| 03/20/2018 | 216.05 | 217.4 | 215.7 | 215.95 |
| 03/21/2018 | 215.55 | 216.05 | 210 | 211.45 |
| 03/22/2018 | 209.65 | 210.85 | 205.95 | 207 |
| 03/23/2018 | 205.1 | 205.65 | 202.4 | 204.35 |
| 03/26/2018 | 204.95 | 207.72 | 204.05 | 205.9 |
| 03/27/2018 | 208.1 | 209.35 | 205.6 | 206.15 |
| 03/28/2018 | 205.05 | 206 | 202.25 | 206 |
| 03/29/2018 | 207.1 | 208.25 | 204.1 | 206.5 |
| 04/03/2018 | 205.3 | 210 | 205.1 | 206.85 |
| 04/04/2018 | 207 | 208.15 | 202.55 | 207.4 |
| 04/05/2018 | 211.35 | 212.2 | 208.8 | 212.2 |
| 04/06/2018 | 211.9 | 211.91 | 209.55 | 209.55 |
| 04/09/2018 | 211.25 | 211.4 | 208 | 211.2 |
| 04/10/2018 | 212.7 | 214.8 | 211.5 | 214.75 |
| 04/11/2018 | 213.95 | 215.6 | 213.35 | 214.6 |
| 04/12/2018 | 214.55 | 216.8 | 214.5 | 216 |
| 04/13/2018 | 216.75 | 219.1 | 212.8 | 213.35 |
| 04/16/2018 | 215 | 216.4 | 213.4 | 213.8 |
| 04/17/2018 | 213.95 | 213.95 | 211.5 | 211.75 |
| 04/18/2018 | 212.45 | 214.35 | 211.1 | 214 |
| 04/19/2018 | 213.95 | 215.75 | 213.55 | 214.2 |
| 04/20/2018 | 215.3 | 216.65 | 214.35 | 215.5 |
| 04/23/2018 | 215.35 | 216.72 | 214.65 | 216.35 |
| 04/24/2018 | 216.75 | 216.75 | 214.58 | 215.4 |
| 04/25/2018 | 213.85 | 215.45 | 211.95 | 213 |
| 04/26/2018 | 208.5 | 217.65 | 207.2 | 210 |
| 04/27/2018 | 210.5 | 210.65 | 206.7 | 208.95 |
| 04/30/2018 | 208.8 | 209.45 | 206.95 | 207.25 |
| 05/01/2018 | 206.75 | 208.35 | 205.15 | 205.5 |
| 05/02/2018 | 205.9 | 207.26 | 204.05 | 205.45 |
| 05/03/2018 | 205.65 | 206.79 | 202.05 | 202.7 |
| 05/04/2018 | 202 | 205.6 | 200.85 | 205.6 |
| 05/08/2018 | 206.1 | 207.37 | 203.7 | 206.9 |
| 05/09/2018 | 207.2 | 211.2 | 207.2 | 210.95 |
| 05/10/2018 | 213.5 | 214.6 | 210.9 | 213.8 |
| 05/11/2018 | 213.7 | 214.65 | 212.2 | 214.45 |
| 05/14/2018 | 214.25 | 216.91 | 211.55 | 211.9 |
| 05/15/2018 | 212.25 | 213.3 | 210.6 | 211.6 |
| 05/16/2018 | 211.1 | 211.95 | 208.5 | 208.5 |
| 05/17/2018 | 209.1 | 210.58 | 207.8 | 209 |
| 05/18/2018 | 209 | 209.8 | 206.65 | 207.5 |
| 05/21/2018 | 208.65 | 210.75 | 208.2 | 208.9 |
| 05/22/2018 | 209.55 | 211.85 | 208.6 | 211.1 |
| 05/23/2018 | 212.15 | 212.65 | 207.5 | 208.8 |
| 05/24/2018 | 209.05 | 209.8 | 205.05 | 205.3 |
| 05/25/2018 | 206.65 | 208.05 | 203.03 | 206.2 |
| 05/29/2018 | 203.55 | 203.95 | 197.12 | 198.76 |
| 05/30/2018 | 198.5 | 199.58 | 196.26 | 199.18 |
| 05/31/2018 | 199.7 | 201.07 | 196.26 | 197.24 |
| 06/01/2018 | 198.62 | 203.22 | 197.24 | 201.9 |
| 06/04/2018 | 203.15 | 204.7 | 201.9 | 204.55 |
| 06/05/2018 | 203.45 | 203.68 | 197.8 | 197.8 |
| 06/06/2018 | 198.28 | 201.65 | 197.72 | 201.25 |
| 06/07/2018 | 201.25 | 203.4 | 200.25 | 201.15 |
| 06/08/2018 | 200.15 | 200.7 | 197.88 | 199 |
| 06/11/2018 | 200.75 | 201.45 | 199.5 | 200 |
| 06/12/2018 | 201 | 201.45 | 198.58 | 198.82 |
| 06/13/2018 | 199.2 | 200.15 | 197.71 | 197.88 |
| 06/14/2018 | 197.34 | 201.25 | 195.68 | 200.6 |
| 06/15/2018 | 199.96 | 200.9 | 193.99 | 194.54 |
| 06/18/2018 | 194.76 | 197.16 | 193.58 | 194.96 |
| 06/19/2018 | 192.16 | 194.14 | 190.48 | 193 |
| 06/20/2018 | 194.5 | 196.38 | 193 | 193.7 |
| 06/21/2018 | 193.68 | 194.24 | 189.3 | 190.2 |
| 06/22/2018 | 190.86 | 194.5 | 190.48 | 194.02 |
| 06/25/2018 | 192.58 | 192.96 | 190.3 | 190.46 |
| 06/26/2018 | 190.86 | 192.06 | 188.92 | 189.06 |
| 06/27/2018 | 189.48 | 190.26 | 186.02 | 188 |
| 06/28/2018 | 186.76 | 190.22 | 186.58 | 189.92 |
| 06/29/2018 | 191.84 | 193.1 | 188.86 | 189 |
| 07/02/2018 | 186.78 | 187.6 | 184.92 | 185.4 |
| 07/03/2018 | 186.02 | 186.88 | 184.42 | 185.76 |
| 07/04/2018 | 185.04 | 186.96 | 184.85 | 185.76 |
| 07/05/2018 | 186.02 | 189.04 | 186.02 | 186.6 |
| 07/06/2018 | 186.86 | 187.3 | 184.92 | 186.5 |
| 07/09/2018 | 186.5 | 188.98 | 186.08 | 188.38 |
| 07/10/2018 | 188.58 | 191.68 | 186.02 | 186.48 |
| 07/11/2018 | 186 | 188.28 | 183.54 | 187.46 |
| 07/12/2018 | 188.14 | 190.46 | 185.88 | 189.5 |
| 07/13/2018 | 190.48 | 191.25 | 189.16 | 189.68 |
| 07/16/2018 | 190 | 193.76 | 188.86 | 191.52 |
| 07/17/2018 | 191.24 | 193 | 188.36 | 188.36 |
| 07/18/2018 | 188.94 | 190 | 186.12 | 188.9 |
| 07/19/2018 | 188.64 | 190.15 | 185.44 | 185.52 |
| 07/20/2018 | 185.24 | 187.08 | 183.32 | 186.78 |
| 07/23/2018 | 186.5 | 187.6 | 184.96 | 186.58 |
| 07/24/2018 | 188 | 191.06 | 187.24 | 189.34 |
| 07/25/2018 | 189.22 | 190.88 | 187.26 | 188 |
| 07/26/2018 | 188.92 | 190.35 | 188.5 | 189.18 |
| 07/27/2018 | 191.06 | 191.54 | 190.06 | 190.9 |
| 07/30/2018 | 190.12 | 193.84 | 190 | 192.96 |
| 07/31/2018 | 192.74 | 196.12 | 192.42 | 193.96 |
| 08/01/2018 | 195.02 | 195.76 | 190.3 | 191.7 |
| 08/02/2018 | 197.5 | 197.5 | 182.38 | 186.54 |
| 08/03/2018 | 186.94 | 190.94 | 186.94 | 188.7 |
| 08/06/2018 | 188.9 | 189.42 | 186.84 | 188.56 |
| 08/07/2018 | 188.56 | 190.24 | 187 | 189.36 |
| 08/08/2018 | 189.26 | 193.6 | 189.1 | 193.12 |
| 08/09/2018 | 191.34 | 191.75 | 189.22 | 191.5 |
| 08/10/2018 | 190.38 | 190.56 | 186.08 | 187.64 |
| 08/13/2018 | 186.56 | 187.44 | 184.44 | 184.5 |
| 08/14/2018 | 184.82 | 185.56 | 183.3 | 183.96 |
| 08/15/2018 | 185.18 | 185.26 | 179.24 | 179.8 |
| 08/16/2018 | 180.6 | 182.42 | 180 | 182.18 |
| 08/17/2018 | 182.36 | 184.18 | 181.54 | 182.6 |
| 08/20/2018 | 183.18 | 185.02 | 182.8 | 183.72 |
| 08/21/2018 | 182.78 | 185.34 | 182.7 | 184.4 |
| 08/22/2018 | 183.88 | 185.9 | 183.76 | 185.2 |
| 08/23/2018 | 185.36 | 185.66 | 183.14 | 183.14 |
| 08/24/2018 | 182.36 | 185.02 | 182.22 | 183.66 |
| 08/28/2018 | 185 | 185.55 | 182.94 | 183.7 |
| 08/29/2018 | 183.54 | 183.99 | 180.04 | 181.44 |
| 08/30/2018 | 181.38 | 181.38 | 178.2 | 178.3 |
| 08/31/2018 | 178.8 | 179.18 | 175.18 | 175.7 |
| 09/03/2018 | 176.9 | 177.86 | 176.23 | 177.52 |
| 09/04/2018 | 178.72 | 181.1 | 178 | 181.02 |
| 09/05/2018 | 180.24 | 180.56 | 177.74 | 178 |
| 09/06/2018 | 177.74 | 178.64 | 175.92 | 176.2 |
| 09/07/2018 | 176.22 | 176.28 | 172.42 | 174.5 |
| 09/10/2018 | 174.64 | 177.45 | 173.37 | 176.8 |
| 09/11/2018 | 176.58 | 176.8 | 173.7 | 174.74 |
| 09/12/2018 | 174.5 | 174.75 | 171.74 | 172.22 |
| 09/13/2018 | 172.64 | 174.56 | 171.74 | 172.2 |
| 09/14/2018 | 172 | 172.56 | 171 | 171.08 |
| 09/17/2018 | 170.62 | 171.86 | 169.2 | 171.14 |
| 09/18/2018 | 170.8 | 171.22 | 169.1 | 169.46 |
| 09/19/2018 | 169 | 173.4 | 168.34 | 173.12 |
| 09/20/2018 | 174.1 | 175.24 | 173.42 | 174.26 |
| 09/21/2018 | 175.3 | 177.76 | 174.61 | 176.5 |
| 09/24/2018 | 175.8 | 177.62 | 175.52 | 175.98 |
| 09/25/2018 | 175.98 | 176.44 | 174.52 | 175.12 |
| 09/26/2018 | 175.18 | 176.2 | 173.86 | 175.6 |
| 09/27/2018 | 174.78 | 177.26 | 173.8 | 176.68 |
| 09/28/2018 | 175 | 175.18 | 170.88 | 171.78 |
| 10/01/2018 | 172.7 | 174.14 | 170.7 | 172.4 |
| 10/02/2018 | 171.4 | 171.56 | 169.4 | 170.28 |
| 10/03/2018 | 171.6 | 172.9 | 170.4 | 172.52 |
| 10/04/2018 | 172.1 | 176.48 | 171.66 | 174.3 |
| 10/05/2018 | 175.1 | 175.82 | 172.94 | 172.94 |
| 10/08/2018 | 172.48 | 172.56 | 168.56 | 169 |
| 10/09/2018 | 169.96 | 169.96 | 167.18 | 167.76 |
| 10/10/2018 | 168 | 173.44 | 167.5 | 171.64 |
| 10/11/2018 | 169 | 170.86 | 167.29 | 168 |
| 10/12/2018 | 167.7 | 170.67 | 164.94 | 165 |
| 10/15/2018 | 164.14 | 165.06 | 162.72 | 163.36 |
| 10/16/2018 | 163.4 | 164 | 161.24 | 162.84 |
| 10/17/2018 | 163.4 | 165.38 | 162.57 | 164.96 |
| 10/18/2018 | 165.22 | 166.18 | 164.12 | 165 |
| 10/19/2018 | 164.8 | 164.98 | 162.48 | 163.42 |
| 10/22/2018 | 164.86 | 166.1 | 164.28 | 165.32 |
| 10/23/2018 | 163.24 | 166.3 | 163.2 | 165.76 |
| 10/24/2018 | 169 | 171.88 | 164.12 | 170.7 |
| 10/25/2018 | 169.76 | 174.1 | 168.88 | 172.06 |
| 10/26/2018 | 170 | 170.31 | 166.46 | 168.06 |
| 10/29/2018 | 168.4 | 174.24 | 167.76 | 173 |
| 10/30/2018 | 173.02 | 173.22 | 169.16 | 169.96 |
| 10/31/2018 | 171.96 | 173.7 | 171.27 | 172.5 |
| 11/01/2018 | 172.46 | 178.44 | 171.78 | 175.54 |
| 11/02/2018 | 178.5 | 181 | 175.72 | 175.72 |
| 11/05/2018 | 176.38 | 176.72 | 174.8 | 174.9 |
| 11/06/2018 | 175 | 175.62 | 171.98 | 172.96 |
| 11/07/2018 | 173.1 | 176.64 | 173.1 | 175.4 |
| 11/08/2018 | 176.14 | 180 | 176.14 | 178.9 |
| 11/09/2018 | 176.8 | 178 | 173.34 | 176.8 |
| 11/12/2018 | 177.2 | 177.22 | 170.62 | 170.74 |
| 11/13/2018 | 171.7 | 175.58 | 170.86 | 175.46 |
| 11/14/2018 | 175 | 176.76 | 172.52 | 173.58 |
| 11/15/2018 | 173.02 | 174.44 | 160.48 | 166.44 |
| 11/16/2018 | 167.48 | 168.94 | 163.44 | 164.98 |
| 11/19/2018 | 165 | 167.8 | 165 | 166.08 |
| 11/20/2018 | 164.8 | 165.92 | 160.68 | 161.54 |
| 11/21/2018 | 163.04 | 166.92 | 162.02 | 166.64 |
| 11/22/2018 | 166.74 | 167.58 | 164.4 | 165.52 |
| 11/23/2018 | 165.4 | 167.58 | 163.06 | 164.54 |
| 11/26/2018 | 166.46 | 169.3 | 163.4 | 168.7 |
| 11/27/2018 | 167.02 | 169.65 | 165.12 | 168.36 |
| 11/28/2018 | 168.48 | 170.08 | 166.16 | 166.8 |
| 11/29/2018 | 167.4 | 169 | 166.38 | 167.24 |
| 11/30/2018 | 167.56 | 167.56 | 161.54 | 162.88 |
| 12/03/2018 | 165.04 | 167.54 | 162.78 | 163.4 |
| 12/04/2018 | 164.1 | 165.52 | 158.88 | 159.12 |
| 12/05/2018 | 155.08 | 161.34 | 153.44 | 158.46 |
| 12/06/2018 | 157.02 | 157.18 | 152.38 | 153.32 |
| 12/07/2018 | 154.22 | 157.64 | 153.32 | 154.36 |
| 12/10/2018 | 153.4 | 155.38 | 152.22 | 153.36 |
| 12/11/2018 | 152.2 | 155.32 | 151.15 | 154.04 |
| 12/12/2018 | 152.88 | 159.48 | 151.68 | 159 |
| 12/13/2018 | 160.04 | 163.32 | 158.27 | 159.02 |
| 12/14/2018 | 156.88 | 159 | 155.4 | 158.44 |
| 12/17/2018 | 156.4 | 158.38 | 152.02 | 152.84 |
| 12/18/2018 | 152.06 | 155.1 | 151.94 | 152.2 |
| 12/19/2018 | 152.2 | 153.6 | 151.02 | 151.46 |
| 12/20/2018 | 148.8 | 150.34 | 147.74 | 147.84 |
| 12/21/2018 | 148.08 | 149 | 146.16 | 149 |
| 12/24/2018 | 148.06 | 149.42 | 146.3 | 146.36 |
| 12/27/2018 | 148.72 | 149.62 | 144.99 | 146.08 |
| 12/28/2018 | 145.26 | 150.4 | 145.26 | 150.14 |
| 12/31/2018 | 148.1 | 150.52 | 147.76 | 150.52 |