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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 158.3742
CLOSE 158.4587
Low
LOW 131.04
High
HIGH 192.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 148.44 | 151.2 | 145.44 | 150.68 |
| 01/03/2019 | 149.42 | 154.22 | 148.6 | 150.26 |
| 01/04/2019 | 153.04 | 156.58 | 150.94 | 155.1 |
| 01/07/2019 | 155.16 | 157.1 | 152.78 | 155.42 |
| 01/08/2019 | 156.1 | 159.24 | 155.76 | 157.32 |
| 01/09/2019 | 159 | 159 | 156.18 | 156.82 |
| 01/10/2019 | 156.52 | 159.64 | 155.44 | 159.34 |
| 01/11/2019 | 158.52 | 158.86 | 155.54 | 157.22 |
| 01/14/2019 | 156.08 | 159.3 | 155.64 | 159.12 |
| 01/15/2019 | 161 | 162.36 | 157.74 | 159.1 |
| 01/16/2019 | 160.32 | 161.86 | 158.58 | 161.4 |
| 01/17/2019 | 159.76 | 161.14 | 157.8 | 160.38 |
| 01/18/2019 | 161.78 | 166.18 | 160.62 | 165.86 |
| 01/21/2019 | 165.86 | 166 | 163.18 | 164.96 |
| 01/22/2019 | 163.08 | 164.1 | 161.94 | 163.26 |
| 01/23/2019 | 162.44 | 163.22 | 160.82 | 162.86 |
| 01/24/2019 | 163.56 | 164.56 | 161.5 | 162.66 |
| 01/25/2019 | 163.5 | 164.64 | 163 | 164.1 |
| 01/28/2019 | 163.1 | 163.1 | 159.1 | 160.08 |
| 01/29/2019 | 160 | 162.54 | 159.32 | 161.3 |
| 01/30/2019 | 160.5 | 162.46 | 159.2 | 161.84 |
| 01/31/2019 | 160.7 | 161.8 | 156.66 | 158.18 |
| 02/01/2019 | 159.06 | 159.54 | 155.7 | 158.62 |
| 02/04/2019 | 158.5 | 159.6 | 157.56 | 158.4 |
| 02/05/2019 | 158.34 | 161.76 | 158.2 | 160.52 |
| 02/06/2019 | 159.82 | 161.84 | 158.58 | 161.58 |
| 02/07/2019 | 160.44 | 161.36 | 156.37 | 156.42 |
| 02/08/2019 | 156.94 | 158.23 | 154.94 | 155.94 |
| 02/11/2019 | 157.48 | 158.16 | 155.54 | 156.84 |
| 02/12/2019 | 157.84 | 158.58 | 157.28 | 158.06 |
| 02/13/2019 | 158.18 | 159.06 | 156.94 | 158.02 |
| 02/14/2019 | 158.4 | 159.36 | 156.38 | 156.96 |
| 02/15/2019 | 156.88 | 160.26 | 156.56 | 159.5 |
| 02/18/2019 | 160 | 160.28 | 158 | 158.12 |
| 02/19/2019 | 158 | 159.06 | 157.2 | 159 |
| 02/20/2019 | 158.6 | 161.44 | 157.98 | 160.88 |
| 02/21/2019 | 165.7 | 168.76 | 160 | 160.78 |
| 02/22/2019 | 158.74 | 160.64 | 155.96 | 156.14 |
| 02/25/2019 | 156.46 | 159.72 | 154.6 | 159.22 |
| 02/26/2019 | 158.6 | 165.3 | 157.95 | 164.9 |
| 02/27/2019 | 163.68 | 168.36 | 163.57 | 166.9 |
| 02/28/2019 | 162.86 | 166.08 | 162.02 | 164.16 |
| 03/01/2019 | 165.32 | 167.62 | 162 | 162.5 |
| 03/04/2019 | 163.38 | 165.2 | 163.06 | 163.74 |
| 03/05/2019 | 164 | 165.62 | 163.42 | 164.56 |
| 03/06/2019 | 164.98 | 166.42 | 163.98 | 165.32 |
| 03/07/2019 | 164.92 | 165.79 | 160.04 | 162.28 |
| 03/08/2019 | 160.02 | 160.66 | 157.84 | 158.78 |
| 03/11/2019 | 159.86 | 161 | 159 | 161 |
| 03/12/2019 | 162.84 | 165.52 | 162.08 | 162.86 |
| 03/13/2019 | 162.06 | 164.7 | 161.64 | 163.9 |
| 03/14/2019 | 164.92 | 167.06 | 164.16 | 164.98 |
| 03/15/2019 | 165.5 | 165.94 | 164.42 | 165.94 |
| 03/18/2019 | 166 | 166.48 | 165.2 | 166.22 |
| 03/19/2019 | 166.54 | 169.44 | 165.4 | 168.6 |
| 03/20/2019 | 168.44 | 168.92 | 164.34 | 164.44 |
| 03/21/2019 | 163.78 | 164.2 | 160.22 | 160.58 |
| 03/22/2019 | 160.46 | 162 | 155 | 155.44 |
| 03/25/2019 | 155.4 | 156.54 | 153.38 | 155.54 |
| 03/26/2019 | 155.56 | 156.16 | 152.8 | 153.3 |
| 03/27/2019 | 154.62 | 157.82 | 153.4 | 155.54 |
| 03/28/2019 | 155.54 | 155.98 | 152.92 | 153.08 |
| 03/29/2019 | 154.44 | 155.4 | 152.98 | 154.68 |
| 04/01/2019 | 155.2 | 158.58 | 154.95 | 158.32 |
| 04/02/2019 | 158.38 | 161.19 | 157.81 | 160 |
| 04/03/2019 | 161.9 | 164.16 | 160.98 | 164 |
| 04/04/2019 | 164.44 | 165.26 | 162.6 | 164.66 |
| 04/05/2019 | 165.44 | 165.82 | 162.12 | 162.76 |
| 04/08/2019 | 162.44 | 163.32 | 160.96 | 162.12 |
| 04/09/2019 | 161.6 | 163.9 | 160.68 | 161.44 |
| 04/10/2019 | 162.26 | 162.9 | 160.44 | 161.14 |
| 04/11/2019 | 162.06 | 164.88 | 161.56 | 163.68 |
| 04/12/2019 | 163.96 | 167.8 | 162.92 | 165.96 |
| 04/15/2019 | 168 | 168.52 | 166.06 | 167.68 |
| 04/16/2019 | 168.46 | 169.36 | 166.7 | 167.4 |
| 04/17/2019 | 168.76 | 170.09 | 167.77 | 168.92 |
| 04/18/2019 | 169.4 | 170 | 166.62 | 169.4 |
| 04/23/2019 | 169.82 | 170.46 | 164.24 | 166.58 |
| 04/24/2019 | 165.34 | 167.1 | 164 | 166.38 |
| 04/25/2019 | 165.5 | 165.5 | 159.08 | 160.4 |
| 04/26/2019 | 160.08 | 161.68 | 158.26 | 161.04 |
| 04/29/2019 | 161.76 | 164.85 | 160.78 | 164.7 |
| 04/30/2019 | 165.04 | 165.54 | 162.92 | 164.28 |
| 05/01/2019 | 164.56 | 167.08 | 163.54 | 163.54 |
| 05/02/2019 | 163.66 | 166.14 | 162.68 | 164.54 |
| 05/03/2019 | 164.1 | 165.96 | 163.18 | 163.68 |
| 05/07/2019 | 162.48 | 162.9 | 159.12 | 159.42 |
| 05/08/2019 | 159 | 159.8 | 156.8 | 159.56 |
| 05/09/2019 | 158.86 | 159.04 | 156.36 | 156.86 |
| 05/10/2019 | 157.94 | 159.76 | 156.82 | 157.52 |
| 05/13/2019 | 158.52 | 158.98 | 154.4 | 155.1 |
| 05/14/2019 | 155.14 | 157.82 | 155.06 | 157.64 |
| 05/15/2019 | 161.4 | 161.4 | 157.86 | 160 |
| 05/16/2019 | 159.3 | 160.98 | 158.18 | 160.68 |
| 05/17/2019 | 159.4 | 160.3 | 157.06 | 158.74 |
| 05/20/2019 | 159.14 | 159.46 | 154.94 | 156.36 |
| 05/21/2019 | 156.8 | 158.8 | 156.18 | 157 |
| 05/22/2019 | 156.9 | 157.44 | 152.36 | 152.82 |
| 05/23/2019 | 151.58 | 151.82 | 147.66 | 149.5 |
| 05/24/2019 | 150.78 | 151.76 | 148.88 | 149.26 |
| 05/28/2019 | 149.14 | 150.86 | 148.46 | 150.66 |
| 05/29/2019 | 148.86 | 151.17 | 148 | 150.76 |
| 05/30/2019 | 151.44 | 153.78 | 150.66 | 150.9 |
| 05/31/2019 | 149.34 | 150.44 | 148.44 | 149.34 |
| 06/03/2019 | 148.04 | 150.32 | 147.5 | 149.48 |
| 06/04/2019 | 149.28 | 154.4 | 149.08 | 154.1 |
| 06/05/2019 | 154.2 | 154.2 | 151.06 | 152.5 |
| 06/06/2019 | 153.34 | 153.52 | 149.6 | 151.24 |
| 06/07/2019 | 151.68 | 152.56 | 150.2 | 151.06 |
| 06/10/2019 | 151.98 | 153.74 | 150.7 | 153.08 |
| 06/11/2019 | 152.62 | 154.06 | 151.52 | 152.22 |
| 06/12/2019 | 150.78 | 151.3 | 149.62 | 150.48 |
| 06/13/2019 | 149.68 | 150.12 | 148.74 | 149.52 |
| 06/14/2019 | 148.76 | 149.4 | 147.82 | 149 |
| 06/17/2019 | 149.26 | 151.64 | 149.08 | 150.74 |
| 06/18/2019 | 150.5 | 152.74 | 149.3 | 151.6 |
| 06/19/2019 | 151.28 | 154.13 | 151.17 | 153.22 |
| 06/20/2019 | 152.76 | 153.52 | 150.46 | 150.48 |
| 06/21/2019 | 150.84 | 152.64 | 148.7 | 148.7 |
| 06/24/2019 | 149 | 149.95 | 147.8 | 148.46 |
| 06/25/2019 | 147.48 | 147.79 | 145.78 | 146.9 |
| 06/26/2019 | 146.66 | 149.3 | 146.47 | 149.3 |
| 06/27/2019 | 150.44 | 151.88 | 149.33 | 150 |
| 06/28/2019 | 150 | 150.93 | 148.8 | 149.8 |
| 07/01/2019 | 151.78 | 153.08 | 151.32 | 152.52 |
| 07/02/2019 | 154.08 | 154.72 | 152.1 | 153.78 |
| 07/03/2019 | 153.52 | 154.98 | 152.94 | 154.98 |
| 07/04/2019 | 154.96 | 156.63 | 153.63 | 155.96 |
| 07/05/2019 | 155.58 | 158.46 | 155.34 | 157.22 |
| 07/08/2019 | 157.12 | 159 | 155.6 | 156.92 |
| 07/09/2019 | 156.48 | 157.22 | 154.46 | 156.44 |
| 07/10/2019 | 156.84 | 158.94 | 156.3 | 156.48 |
| 07/11/2019 | 156.98 | 158.14 | 156.06 | 157.94 |
| 07/12/2019 | 159.08 | 160.08 | 157.18 | 157.2 |
| 07/15/2019 | 156.8 | 157.35 | 154.72 | 156.78 |
| 07/16/2019 | 156.34 | 158.58 | 156.34 | 158.08 |
| 07/17/2019 | 157.98 | 158 | 155.1 | 155.78 |
| 07/18/2019 | 154.88 | 156.76 | 154.5 | 156.32 |
| 07/19/2019 | 156.88 | 157.32 | 154.76 | 155.62 |
| 07/22/2019 | 156.28 | 157.42 | 155.27 | 156.6 |
| 07/23/2019 | 157.4 | 161.02 | 157.16 | 160.1 |
| 07/24/2019 | 160 | 160.52 | 158.2 | 159.92 |
| 07/25/2019 | 161.26 | 161.5 | 157.86 | 159.54 |
| 07/26/2019 | 159.16 | 160.48 | 158.38 | 160.08 |
| 07/29/2019 | 159.3 | 161.3 | 158.94 | 160.82 |
| 07/30/2019 | 160.28 | 160.62 | 157.3 | 157.72 |
| 07/31/2019 | 157 | 158.12 | 152.62 | 154.08 |
| 08/01/2019 | 155.5 | 159.53 | 154.38 | 155.88 |
| 08/02/2019 | 154.32 | 154.64 | 151.76 | 153.16 |
| 08/05/2019 | 150.98 | 151.64 | 146.54 | 147.3 |
| 08/06/2019 | 147.5 | 149.5 | 145.86 | 147.24 |
| 08/07/2019 | 148.36 | 148.78 | 145.98 | 147.54 |
| 08/08/2019 | 146.3 | 147.04 | 143.52 | 145.92 |
| 08/09/2019 | 144.32 | 145.38 | 143.32 | 143.76 |
| 08/12/2019 | 144.76 | 145 | 141.48 | 141.48 |
| 08/13/2019 | 141.48 | 142.66 | 140.22 | 141.1 |
| 08/14/2019 | 141.34 | 141.98 | 138.08 | 138.76 |
| 08/15/2019 | 138.76 | 139.3 | 136.47 | 137.2 |
| 08/16/2019 | 138.56 | 140 | 137.28 | 139.82 |
| 08/19/2019 | 140.3 | 141.52 | 140.12 | 140.6 |
| 08/20/2019 | 140.56 | 140.92 | 137.92 | 138.48 |
| 08/21/2019 | 138.5 | 140.46 | 138.5 | 139.18 |
| 08/22/2019 | 138.54 | 140.3 | 138.4 | 139.32 |
| 08/23/2019 | 140.56 | 141.2 | 138.04 | 138.04 |
| 08/27/2019 | 137.74 | 138.04 | 136.48 | 136.68 |
| 08/28/2019 | 136.98 | 137.76 | 134.7 | 136.16 |
| 08/29/2019 | 135.5 | 137.82 | 135.14 | 137.54 |
| 08/30/2019 | 138.24 | 138.48 | 135.8 | 136.6 |
| 09/02/2019 | 137.54 | 138.96 | 137.22 | 137.54 |
| 09/03/2019 | 137.4 | 137.86 | 136.06 | 137.32 |
| 09/04/2019 | 137.92 | 138.54 | 136.82 | 137.36 |
| 09/05/2019 | 138 | 140.02 | 137.34 | 139.82 |
| 09/06/2019 | 139.84 | 141.12 | 138.66 | 140.1 |
| 09/09/2019 | 139.8 | 140.78 | 138.38 | 140.78 |
| 09/10/2019 | 140.04 | 149 | 140.04 | 147.68 |
| 09/11/2019 | 148.88 | 150.16 | 147.77 | 148.7 |
| 09/12/2019 | 148.7 | 149.3 | 131.04 | 148.7 |
| 09/13/2019 | 149 | 157.3 | 148.4 | 156.62 |
| 09/16/2019 | 155.36 | 156.68 | 152.9 | 153.48 |
| 09/17/2019 | 152.76 | 153.29 | 149.06 | 149.2 |
| 09/18/2019 | 150 | 150.24 | 148 | 148 |
| 09/19/2019 | 148.4 | 150.48 | 147.68 | 150.48 |
| 09/20/2019 | 151 | 153.14 | 150.28 | 151.54 |
| 09/23/2019 | 150.6 | 151.16 | 147.28 | 149.26 |
| 09/24/2019 | 149 | 150.02 | 146.7 | 147.04 |
| 09/25/2019 | 145.78 | 148.12 | 144.38 | 148.12 |
| 09/26/2019 | 147.68 | 149.74 | 147.42 | 149.14 |
| 09/27/2019 | 149.54 | 151.24 | 148.9 | 150.92 |
| 09/30/2019 | 151.14 | 151.98 | 150.04 | 150.4 |
| 10/01/2019 | 150.28 | 152 | 149.6 | 149.64 |
| 10/02/2019 | 149.26 | 149.26 | 144.32 | 144.32 |
| 10/03/2019 | 143.46 | 143.84 | 139.96 | 142.06 |
| 10/04/2019 | 142.86 | 143.1 | 140.7 | 142.94 |
| 10/07/2019 | 142.98 | 144.34 | 141.18 | 144.34 |
| 10/08/2019 | 146.08 | 146.08 | 142.8 | 143.94 |
| 10/09/2019 | 143.66 | 145.76 | 143 | 145 |
| 10/10/2019 | 144.46 | 149.6 | 144.46 | 149.2 |
| 10/11/2019 | 149.96 | 160.69 | 149.54 | 160.48 |
| 10/14/2019 | 158 | 158.89 | 155.54 | 157.6 |
| 10/15/2019 | 159.18 | 167.78 | 159.18 | 164.04 |
| 10/16/2019 | 165.6 | 166.08 | 159.82 | 164.26 |
| 10/17/2019 | 162.76 | 170.38 | 161.22 | 164 |
| 10/18/2019 | 162.98 | 167.82 | 162.06 | 165 |
| 10/21/2019 | 165.92 | 167.92 | 165.32 | 165.62 |
| 10/22/2019 | 165.26 | 166.83 | 164.5 | 165.3 |
| 10/23/2019 | 163.66 | 166.14 | 162.64 | 165.78 |
| 10/24/2019 | 165.78 | 167.26 | 164.98 | 166.4 |
| 10/25/2019 | 167.5 | 171.58 | 167.16 | 170.36 |
| 10/28/2019 | 170.1 | 171.28 | 169.34 | 170.5 |
| 10/29/2019 | 170.5 | 171.72 | 167.36 | 171.72 |
| 10/30/2019 | 171.76 | 172.22 | 166.68 | 168.42 |
| 10/31/2019 | 167.64 | 168.61 | 166 | 167.8 |
| 11/01/2019 | 167.4 | 167.4 | 164.72 | 167.18 |
| 11/04/2019 | 167 | 169.18 | 166.74 | 168.14 |
| 11/05/2019 | 170 | 170.26 | 167.92 | 169.16 |
| 11/06/2019 | 168.98 | 170.2 | 166.92 | 168.32 |
| 11/07/2019 | 168.28 | 170.6 | 167.92 | 170.04 |
| 11/08/2019 | 169.7 | 169.7 | 166.44 | 166.44 |
| 11/11/2019 | 165.54 | 172.04 | 164 | 171.64 |
| 11/12/2019 | 172 | 172.76 | 169.82 | 172.76 |
| 11/13/2019 | 170.74 | 171.08 | 168.84 | 170.88 |
| 11/14/2019 | 170.48 | 173.3 | 169.36 | 170.1 |
| 11/15/2019 | 171.4 | 172.28 | 168.5 | 170.74 |
| 11/18/2019 | 171.26 | 173.39 | 170.02 | 170.32 |
| 11/19/2019 | 171.32 | 173.4 | 169.68 | 170.42 |
| 11/20/2019 | 169.16 | 169.42 | 167.26 | 169.2 |
| 11/21/2019 | 167.4 | 168.44 | 165.92 | 168.18 |
| 11/22/2019 | 168 | 170.16 | 167.02 | 169.26 |
| 11/25/2019 | 170.56 | 172.52 | 168.7 | 172 |
| 11/26/2019 | 172.16 | 174.02 | 170.86 | 171.74 |
| 11/27/2019 | 172.86 | 175.05 | 171.62 | 174.42 |
| 11/28/2019 | 175.8 | 176.19 | 173.76 | 174.22 |
| 11/29/2019 | 174.14 | 174.22 | 171.42 | 171.54 |
| 12/02/2019 | 171.5 | 172.28 | 169.04 | 169.18 |
| 12/03/2019 | 169 | 170.48 | 164.6 | 166.34 |
| 12/04/2019 | 165 | 169.16 | 164.94 | 167.16 |
| 12/05/2019 | 166.86 | 168.68 | 165.54 | 167.16 |
| 12/06/2019 | 168.22 | 170.22 | 167.5 | 169.4 |
| 12/09/2019 | 169.5 | 172.1 | 169.06 | 171.68 |
| 12/10/2019 | 171.68 | 171.68 | 167.16 | 170.14 |
| 12/11/2019 | 169.5 | 170.52 | 168.18 | 168.68 |
| 12/12/2019 | 170 | 172.72 | 169.62 | 171.86 |
| 12/13/2019 | 170.74 | 187.68 | 170.74 | 182.48 |
| 12/16/2019 | 183.78 | 192.99 | 183.32 | 192.46 |
| 12/17/2019 | 189.84 | 191.74 | 185.36 | 187.36 |
| 12/18/2019 | 185.2 | 187.28 | 184.46 | 185.12 |
| 12/19/2019 | 185.68 | 185.71 | 182.12 | 183.38 |
| 12/20/2019 | 183.32 | 183.72 | 178.35 | 178.42 |
| 12/23/2019 | 177.88 | 180.65 | 177.24 | 179.46 |
| 12/24/2019 | 180 | 180.56 | 179.38 | 180 |
| 12/27/2019 | 182.24 | 182.35 | 179.36 | 181.5 |
| 12/30/2019 | 181.36 | 182.16 | 180.14 | 180.24 |
| 12/31/2019 | 178.36 | 180.38 | 177.5 | 179.64 |