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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 123.1424
CLOSE 123.0872

Low

LOW 73.04

High

HIGH 186.2
DATEOPENHIGHLOWCLOSE
01/02/2020180.08186.2179.26185.2
01/03/2020184.16184.95181.3183.3
01/06/2020181.92182.43178.64180.98
01/07/2020180.56183.45180.34183.14
01/08/2020181.12183.04180.22182.04
01/09/2020184.22184.8181.87182.86
01/10/2020182.14182.59180.4181
01/13/2020181.2182179.76181.68
01/14/2020181.88182.1179.2181
01/15/2020180.8181.71177.52178.5
01/16/2020178179.04174.44176.8
01/17/2020178.02178.52175175.24
01/20/2020175.64175.99174.71175
01/21/2020173.2175.24172.5174.4
01/22/2020175.36175.87174.2174.76
01/23/2020174.92175.63171.06171.5
01/24/2020173.52175.99173.38173.44
01/27/2020172172.42169.72170.68
01/28/2020171172.32169.2172.02
01/29/2020173.2173.6171172.02
01/30/2020169.84172169.28171.5
01/31/2020172.68172.9167.84168
02/03/2020168.76171.06168.14169.68
02/04/2020171.46172.84170.06172
02/05/2020171.48173.54170.64172.96
02/06/2020175.4177.96174.97176.72
02/07/2020176.16177.16174.44177.16
02/10/2020175.72178.46175.48176.9
02/11/2020179.18179.92177.58179.02
02/12/2020179.66181.3178.88179.34
02/13/2020173.04181172.5176.32
02/14/2020176.16177.36174.1175.92
02/17/2020176.42179.58176.32177.7
02/18/2020176180.32174.86175.08
02/19/2020175.68178.14175.56176.74
02/20/2020177.48184176.76181.32
02/21/2020180.34181.98177.98179.62
02/24/2020174.18174.64168.24170.02
02/25/2020171.2171.92165.46165.86
02/26/2020165.8166.58161.92165.94
02/27/2020157.84163.8151.38154.44
02/28/2020150.42152.3146.6148.74
03/02/2020152.18152.36141.02143.3
03/03/2020146.56147.08139.26139.56
03/04/2020140.32141.54137.42138.54
03/05/2020138.82139.76134.02134.68
03/06/2020132.3134.22129.34130.94
03/09/2020123.3124.64117.14118.1
03/10/2020120.2125.66115.78116.84
03/11/2020118.06121.82115.9117.94
03/12/2020110111.849797.52
03/13/2020105111.0296.64102.38
03/16/202096.0696.6983.0489.06
03/17/202092.794.8380.7187.76
03/18/202083.7985.380.3283.2
03/19/202083.383.9773.0483.74
03/20/20209091.2483.9889.02
03/23/20208088.7479.2784.7
03/24/202088.8796.0286.6996.02
03/25/202099.56115.897.27105.78
03/26/2020101.04107.9897107.98
03/27/2020103.04104.5695.3597.37
03/30/202096.0796.9689.0194
03/31/202094.0696.5991.3794.11
04/01/20208790.4782.8682.86
04/02/202083.186.9280.9181.62
04/03/202081.6683.318080.24
04/06/20208387.5282.6886.56
04/07/202090100.2889.5694.79
04/08/202092.6494.5290.3192.65
04/09/202094.4698.9992.9397.58
04/14/202097.9999.993.1493.55
04/15/202092.8393.478787
04/16/202087.8191.0285.4787.08
04/17/202091.1792.989.0590.71
04/20/202091.592.1988.8991.01
04/21/202088.7589.7286.4486.51
04/22/202087.4288.0285.1687.7
04/23/20208891.8287.4190.6
04/24/202089.290.887.5488.61
04/27/202091.9891.9888.8491.06
04/28/202091.2899.2491.1897.76
04/29/202099112.7397.8110.18
04/30/2020112114.62105.38105.9
05/01/2020103104.98101.75102.74
05/04/202099.510298.799.68
05/05/2020102104.44100.24103.4
05/06/2020103.2104.23100.72100.86
05/07/2020101.28106.32100.4105.42
05/11/2020107.64108.7102.14102.6
05/12/2020103.36104.76101.42102
05/13/2020100101.0898.0198.01
05/14/202095.4898.5191.8697.14
05/15/202097.86101.196.1397.45
05/18/202099.23105.3699.06105.2
05/19/2020107.58108.24102.61104.72
05/20/2020103.88106.78101.4106.72
05/21/2020104.4105.86103.18103.92
05/22/2020102.3106.6100.6103.14
05/26/2020107.62110.82106.59110.78
05/27/2020112.74121.4111.1119.84
05/28/2020121.52124.93118.4122.62
05/29/2020119.44123.28114.92115.24
06/01/2020117.5120.8116.8120.78
06/02/2020121.52123.28119.24119.5
06/03/2020122.06125.32120.3125.32
06/04/2020124.74125.36120.6123.52
06/05/2020126.4132.72124.54131.4
06/08/2020130.5134.72129.03131.8
06/09/2020131.74132.46124.56125.28
06/10/2020126.28130.28123.36124
06/11/2020119.2120.76114115
06/12/2020112.5121.4112117.06
06/15/2020112.2117.18111.2116.1
06/16/2020121.46126.48119.16122.68
06/17/2020122.9124.28118.36119.38
06/18/2020118.86121117.05118.64
06/19/2020120.12120.64116.56116.56
06/22/2020115.84118.5114.58115.3
06/23/2020116.06118.98115.2116.9
06/24/2020116.16117.9111.84111.86
06/25/2020111113.76109.7112.62
06/26/2020114.24115.4110.98110.98
06/29/2020111115.36110.1114.5
06/30/2020115.12115.95112.56114.42
07/01/2020115.22116.08112.38113.54
07/02/2020115.06119.54113.9117.9
07/03/2020117.9118.38114.24115.72
07/06/2020117120.71115.94117.3
07/07/2020116.1117.29114.66114.96
07/08/2020114115.7113.9114.4
07/09/2020115.7116111.66111.96
07/10/2020111.62118.06111117.76
07/13/2020121.22121.64116.7119.56
07/14/2020118.28120.2116.46119.36
07/15/2020119.5121.4118.02120.3
07/16/2020119.82121.3118.08118.58
07/17/2020117.76118.76115.22116.4
07/20/2020115.48117.32114.74116.22
07/21/2020117.34120.7115.52116.64
07/22/2020116.74118.28114.98117.42
07/23/2020118118.16116.42116.46
07/24/2020115.1116.04113.6113.6
07/27/2020113.82113.82110.88111
07/28/2020111112.66110.38111.86
07/29/2020112.88113.47104105.02
07/30/2020105105.3698.72100.78
07/31/2020101.68103.86100.24100.56
08/03/2020100.72104.0899.6103.82
08/04/2020104.52106.06103.64105.3
08/05/2020106107.6105.32107.34
08/06/2020106.42106.94104.36105.84
08/07/2020105.16105.58103.01104.6
08/10/2020106.26107.48105.34106.64
08/11/2020107.02112.24106.88111.76
08/12/2020112.3112.94111.16111.5
08/13/2020110.5111.68108.08108.08
08/14/2020108.32109.44105.54109.2
08/17/2020108.66110.86107.92107.94
08/18/2020107.3110.68106.52108.12
08/19/2020107.5110.2107.06110.2
08/20/2020107.98108.52106.54107.58
08/21/2020107.4108.4106.14108
08/24/2020108.74110.4107.2110.4
08/25/2020111.04112.46109109.14
08/26/2020109.38110.74108.26110.4
08/27/2020109.76111.83109.68110.54
08/28/2020111.28112.8110.6111.96
09/01/2020110.42111.16105.86105.9
09/02/2020106.04107.42103.18103.5
09/03/2020104.26108.3103.95105.56
09/04/2020105.04108.58104.94106.88
09/07/2020107.6108.7106.26106.94
09/08/2020106.98108.02103.6104.28
09/09/2020103.02104.88102.36104.88
09/10/2020103.8106.3102.56105.04
09/11/2020104.98104.98102.58102.62
09/14/2020103.4103.9102.2103.62
09/15/2020103.22103.58102.22102.64
09/16/2020102.4103.4100.54102.96
09/17/2020101.08101.3299100.54
09/18/202099.66100.297.4297.42
09/21/202096.0496.6788.992.16
09/22/202092.7594.1191.491.97
09/23/202093.1996.292.2592.9
09/24/202090.7795.0590.7492.87
09/25/202094.2494.591.1391.55
09/28/202093.598.4492.9198
09/29/202097.1198.2896.3197.25
09/30/202096.5899.5495.8597.61
10/01/202098.8499.9196.998
10/02/202097.4898.396.4997.71
10/05/202099.7100.598.0899.45
10/06/2020100.88104.1899.82104.18
10/07/2020103.84107.46103.42104.5
10/08/2020105.44107.78104.42107.1
10/09/2020107.94109106.54107.28
10/12/2020107.28108105.42105.84
10/13/2020106.44106.44101.72102.1
10/14/2020101.84103.68100.82101.54
10/15/2020100.5100.7797.98100.12
10/16/2020101.2102.4699101.8
10/19/2020102.5104.08101.12103.36
10/20/2020102.34105.2102.34104.32
10/21/2020104.92106102.64102.72
10/22/2020101.38104.56100.66104.28
10/23/2020108.5113.3106.54111.54
10/26/2020110.54114.1109.14110.52
10/27/2020112.62113106.6106.6
10/28/2020104.46106.22101.16103.8
10/29/2020104.44106.8102.08104.66
10/30/2020104.22107.7104106.56
11/02/2020107.02107.14104.62107.04
11/03/2020108.22113.46108.22113.36
11/04/2020111.84113.04108.52110.38
11/05/2020110.68112.25106.76110.16
11/06/2020111.06113.4110110.94
11/09/2020112.04129.62111.66128.54
11/10/2020129.14136127.62134.4
11/11/2020134.08137.06131.46135.52
11/12/2020133.48133.96129.64132.36
11/13/2020131.22135.7129.68134.16
11/16/2020136.12138.88135.54138.78
11/17/2020139.88139.88135138.4
11/18/2020137.56142135.82141.6
11/19/2020136.1139.86136.1138.94
11/20/2020138.18139.6137.4137.76
11/23/2020139.28140.86138.24140.2
11/24/2020142150.26141.32150.2
11/25/2020152.5152.5141.76143.4
11/26/2020143.24143.62137.86141.1
11/27/2020139140.72137.72139.5
11/30/2020140.04140.04134.56134.56
12/01/2020134.9143.48133.6143.24
12/02/2020142.78146.94141.64146.94
12/03/2020146148.56144.6148.56
12/04/2020147.7150.09147.04148.62
12/07/2020149149.22143.04146.26
12/08/2020144.78147.26143.74146.36
12/09/2020147.4149.5145.78145.9
12/10/2020145.4145.8138141.76
12/11/2020141.76142.96134.3136.06
12/14/2020138.54145.06138.48142.36
12/15/2020141.68145.26140.62144.7
12/16/2020145149.56143.64144.2
12/17/2020144.98147.92143.5145.54
12/18/2020144.82145.78142.74145
12/21/2020140141.86135.46141.26
12/22/2020141.38146.68141.02145.98
12/23/2020145.56152.23144.92151.82
12/24/2020154.7158.25153.33154.6
12/29/2020155155.89148.8149.28
12/30/2020149.64153.08148.7148.88
12/31/2020145.32148.87144.61146.68