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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 177.3775
CLOSE 177.5541

Low

LOW 130.18

High

HIGH 203.89
DATEOPENHIGHLOWCLOSE
01/04/2021147.02149.06142.42143.52
01/05/2021140.66144.54138.92143.2
01/06/2021146156.06145.42155.04
01/07/2021157.08158151.01156.12
01/08/2021157.34158.2152.57152.92
01/11/2021152.4154.48150.04151.2
01/12/2021150.94154.86150.94154.24
01/13/2021155155151.82152.36
01/14/2021152.94154.8152.36152.86
01/15/2021151.88154.14146.8148.8
01/18/2021148.42151.46147.88151.32
01/19/2021153.18153.28145.64146.86
01/20/2021146153144.03146.32
01/21/2021146.3147.3143.96144.8
01/22/2021143.6144.34141.96143.06
01/25/2021144145.66136.58137.12
01/26/2021136.8140.55136.76139.44
01/27/2021137.44139.14133134.32
01/28/2021132.8137.14130.18136.58
01/29/2021135.08135.84132.66133.54
02/01/2021135.2137.24133.08134.84
02/02/2021136.3140.74135.68140.18
02/03/2021142.14145.4139.36141.8
02/04/2021142.36147.54140.1145.78
02/05/2021148.92149.1145.4147.22
02/08/2021147.44149.72146.68147.48
02/09/2021147.24148.58146.22147.7
02/10/2021147148.96146.25147.68
02/11/2021146147.82144.34145.96
02/12/2021144.32147.28143.98145.9
02/15/2021148.34154.9148.04153.96
02/16/2021154.74156.48152.57155.56
02/17/2021155.56156.74152.88154.36
02/18/2021151.52155.24145.08147.5
02/19/2021148.44154.48145.6153.64
02/22/2021152.12154.72149.15154.26
02/23/2021154.3160154.16159.18
02/24/2021158.58165.26157.58164.58
02/25/2021164.7165.8162.38162.54
02/26/2021159.14164.72157.76159.6
03/01/2021162164.28160.28161.34
03/02/2021160.68164.04159.74162.22
03/03/2021163.78170.34163.31170.34
03/04/2021170.94171.18165.62166.66
03/05/2021166.06176.18164.66171.58
03/08/2021173.48178.18173.11177.92
03/09/2021175.78177171.82175.78
03/10/2021173.2176.6172.5174
03/11/2021173.26174.34170.56174.26
03/12/2021176.02180.72174.64180.6
03/15/2021181.34182.54178.18180.28
03/16/2021182185.81181.38183.02
03/17/2021182.46184.78180.08181.32
03/18/2021182.62184.94180.03183.8
03/19/2021180.18182.94177.58182.6
03/22/2021179.9185.5178.3180.96
03/23/2021178.46183.1177.7181.08
03/24/2021179.28186.58177.94184.22
03/25/2021182.8184.12179.24182.04
03/26/2021184.28185.1182.7182.96
03/29/2021180.8183.6178.92180.38
03/30/2021182.96190.34182.37189.14
03/31/2021188.08189.62185.92185.92
04/01/2021186.08190.04183.86184
04/06/2021185189.64185185.58
04/07/2021186.76190186.04187.36
04/08/2021189190.22186.18187.98
04/09/2021189.14189.14183.91185.7
04/12/2021184.76190.16184188.08
04/13/2021187.16190.2186.62186.82
04/14/2021182.14189.48165.1187.58
04/15/2021188.88190.18184.62184.64
04/16/2021185.42190.1185189.18
04/19/2021189.32189.76186.98187.68
04/20/2021188.56189.32181.8181.8
04/21/2021181.22184.98179.08180.74
04/22/2021180.9183.26180.18182.32
04/23/2021180.74182.44178.36181.98
04/26/2021182.38186.56180.38186.08
04/27/2021185.98187.66184.3186.5
04/28/2021188.1190.1186.16188.96
04/29/2021189.78190.58187.26188.72
04/30/2021179180.48174.62175.5
05/04/2021177.5179.48169.66170.9
05/05/2021170.24176.9170.24176.76
05/06/2021177.02177.8175.24177.1
05/07/2021179.2182.9178.45181.54
05/10/2021183.16186.2182.88185.46
05/11/2021181.98184.44179.15180
05/12/2021180.2183.14178.76181.46
05/13/2021178.2179.3174.2178.2
05/14/2021182.32182.32179.18180.7
05/17/2021181.38182.34178.14179.22
05/18/2021181.66182.4178.34180.26
05/19/2021177.78180.99175.26178.08
05/20/2021177.65181177.42178.88
05/21/2021178.88180176.74179.02
05/24/2021180.1180.98178.16179.68
05/25/2021180.32181.62178.94179.64
05/26/2021178.84179.57175.12179.26
05/27/2021178.74184.12178.56183.7
05/28/2021185185.3182.7183.1
06/01/2021185186.8184.1185.58
06/02/2021186.16186.6184.2186.44
06/03/2021187.26187.26184.02186.34
06/04/2021185.9186.34183.54183.96
06/07/2021184.54188.03184.02186.98
06/08/2021186.26188.18184.4185.16
06/09/2021184.52184.76179.74180.5
06/10/2021180.84182.04178.94179.06
06/11/2021178.74181178.44180.4
06/14/2021181.6182.48179.16179.4
06/15/2021179.44179.5177.08179.22
06/16/2021179.86181.7175.38177.12
06/17/2021176.82181.9176.82178.82
06/18/2021177.1177.78171.73171.86
06/21/2021169.94173.46167.97172.94
06/22/2021173.84174.28171.42172.54
06/23/2021172.58174.4172.57172.8
06/24/2021173.2175.18172.38174.4
06/25/2021176.04176.62173.5174.84
06/28/2021174.84175.14171.52171.52
06/29/2021172.18177171.82173.2
06/30/2021173.68174.56169.32171.12
07/01/2021172.94176.2172.94175.3
07/02/2021176.34177.18172.1172.36
07/05/2021172.61178.29172.32177.7
07/06/2021177.86178.08170.4171.52
07/07/2021171.52173.94170.42172.5
07/08/2021170.88170.88165.22167.64
07/09/2021168.6173.46167.5173.36
07/12/2021173.06173.52168.56172.72
07/13/2021175.32176.55169.8170
07/14/2021169.54173.62169.02170.7
07/15/2021171.26171.26168.14169.12
07/16/2021170.5170.82164.24165.42
07/19/2021162.84164.04156.91159.32
07/20/2021160.4162.98157.16161.66
07/21/2021161.6167.88161.22167.2
07/22/2021168.42170.3164.84165.32
07/23/2021166.52168.56165.52167.12
07/26/2021165.2169.94163.2169.44
07/27/2021169.36170.14166.48169.38
07/28/2021175.36178.64172.48172.76
07/29/2021174.14177.74174.14176.22
07/30/2021175.42177.3174.14174.5
08/02/2021176.86179.22175.46175.9
08/03/2021176.5178.52174.42176.36
08/04/2021178.12179.2176.4178.84
08/05/2021177.14179.84176.36179.72
08/06/2021179.38183.4178.94182.66
08/09/2021183.2184.82182.14184.38
08/10/2021184.96185.8183.54185.38
08/11/2021185.7187.2184.15186.5
08/12/2021184.5186.36183.55184.26
08/13/2021184.56186.16184.5185.1
08/16/2021183184.8180.64182.92
08/17/2021181.98183.6180.36182.22
08/18/2021182182.9179.14182.4
08/19/2021178.82181.3177.84178.9
08/20/2021179.2180.12176.92179.32
08/23/2021181.68183.1179.52180.6
08/24/2021182.14182.14179.04181.82
08/25/2021182.4185.53180.86185.14
08/26/2021183.68186.03183.2184.54
08/27/2021183.9185.8183.38185.8
08/31/2021183185.64179.34184.9
09/01/2021185.82186.78183.34183.98
09/02/2021183.4185.76183.1185.48
09/03/2021185.48186.86184.32184.7
09/06/2021185.16186.82184.48185.6
09/07/2021184.58186.5183.98185.38
09/08/2021183.62184.24181.4182.42
09/09/2021179.38183.37178.3181.74
09/10/2021183.34183.72179.94180.26
09/13/2021181.74184.7181.3184.1
09/14/2021183.16184.3180.6180.94
09/15/2021180.26182.5179.14179.86
09/16/2021180183.6179.85182.7
09/17/2021183184.9181.2182.72
09/20/2021179179.72174.6174.92
09/21/2021176.48178.26174.26175.02
09/22/2021177.66181.66176.36181.22
09/23/2021182.86184.74181.84183.96
09/24/2021182.56185.4181.7183.74
09/27/2021184.96188.24184.62187.78
09/28/2021187.6188.5185.54186.32
09/29/2021186188.6185.76187.78
09/30/2021189191.38188.44189.6
10/01/2021186.76188.46184.56187.88
10/04/2021188.04190.72185.42187.28
10/05/2021187.76194.94187.17194.6
10/06/2021194.46194.78190.66191.9
10/07/2021194.7195.1191.88193.74
10/08/2021193.92195.76193.38195.16
10/11/2021195.44198.62194.54197.68
10/12/2021195.46197.88193.12197.46
10/13/2021196.78198.06191.4192.92
10/14/2021195196.43194.07194.4
10/15/2021195.5198.86195.3197.82
10/18/2021198.1200.3197.36199.46
10/19/2021199.42200.28198.63199.52
10/20/2021199.98200.35196.02198.44
10/21/2021199.98200196196.9
10/22/2021197.62201.1196.66198.86
10/25/2021199.98203.89199.14200.6
10/26/2021200.45203.43199.86202.8
10/27/2021201.7202.5198.88199.46
10/28/2021200.05202.4196.94199.28
10/29/2021198.48203197.03202.25
11/01/2021194.86200.95194.72200.85
11/02/2021200.45200.95195.49198.46
11/03/2021199.36200.17197.48199.52
11/04/2021200.95201.04191.24191.5
11/05/2021191.7194.61191.32192.38
11/08/2021192.2194.52190.2192.44
11/09/2021191192.98189.77190
11/10/2021191.12194190.39192.76
11/11/2021193.42197.3193.16196.6
11/12/2021196.6197.02194.52195.3
11/15/2021193.38197.66193196
11/16/2021197.24197.5194.7195.78
11/17/2021196.3197.74195.6195.7
11/18/2021195.9197.14194.66195.34
11/19/2021196.08196.96189.12190.96
11/22/2021191.54195.32191.22194.74
11/23/2021192.82195.72191.86193.78
11/24/2021193195.6192.44193.36
11/25/2021194.06195.88192.86195.5
11/26/2021187.38189.14181.66181.66
11/29/2021184.4187.32183.28183.28
11/30/2021181.3186.55180.5184.22
12/01/2021185.72190.06185.6189.68
12/02/2021186.3187.94184.56187.24
12/03/2021188.86189.8184.84186.66
12/06/2021187189186.14187.06
12/07/2021185.76187.86185.2186.72
12/08/2021186.72187.64183.24185.9
12/09/2021185.6187.62182.36182.84
12/10/2021182.2184.92182182.5
12/13/2021182.94183.58177.8178.14
12/14/2021179.6181.8179.38180.08
12/15/2021179.94180.88176.33176.48
12/16/2021178.7186.4176.48182.14
12/17/2021181.28183.2179.09180.84
12/20/2021176.88180.5176.88178.6
12/21/2021181.12184.26180.72184.26
12/22/2021184.24186.82184.18185.84
12/23/2021187.36188.28186.98187.4
12/24/2021187.9188.4186.24187.44
12/29/2021190190.3187.66188.5
12/30/2021187.86189.36187.74188.06
12/31/2021187.98188.54186.32187