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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 164.0422
CLOSE 164.017
Low
LOW 132.06
High
HIGH 219.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 192.94 | 197.5 | 190.3 | 196.66 |
| 01/05/2022 | 196.7 | 199.2 | 196.34 | 197.92 |
| 01/06/2022 | 196.28 | 201.05 | 195.22 | 200.45 |
| 01/07/2022 | 201 | 205.25 | 200.15 | 205.25 |
| 01/10/2022 | 206.45 | 209.8 | 205.05 | 207.9 |
| 01/11/2022 | 208.55 | 209 | 206.1 | 207 |
| 01/12/2022 | 209.3 | 212.2 | 209 | 211.8 |
| 01/13/2022 | 211.5 | 217.2 | 211.3 | 217.1 |
| 01/14/2022 | 217.3 | 219.6 | 213.48 | 215.5 |
| 01/17/2022 | 215.8 | 219.1 | 214.15 | 214.8 |
| 01/18/2022 | 214.7 | 215.6 | 209.8 | 209.8 |
| 01/19/2022 | 213.34 | 213.34 | 206.35 | 206.95 |
| 01/20/2022 | 206.15 | 207.8 | 202.95 | 205.55 |
| 01/21/2022 | 202 | 203.45 | 198.06 | 199.24 |
| 01/24/2022 | 197.6 | 198.48 | 189.16 | 190.36 |
| 01/25/2022 | 192.18 | 197.42 | 192.18 | 196.7 |
| 01/26/2022 | 199.16 | 205.26 | 198.76 | 202.2 |
| 01/27/2022 | 200.85 | 207.8 | 200.4 | 203.55 |
| 01/28/2022 | 205.95 | 205.95 | 195.06 | 196.88 |
| 01/31/2022 | 198.72 | 199.46 | 195.6 | 197.22 |
| 02/01/2022 | 200.1 | 201.15 | 198.5 | 201.1 |
| 02/02/2022 | 203.35 | 206.12 | 201 | 203.05 |
| 02/03/2022 | 203.8 | 209.45 | 200.9 | 204.45 |
| 02/04/2022 | 206.25 | 207.7 | 197.54 | 200.6 |
| 02/07/2022 | 204.05 | 205.2 | 200.8 | 205 |
| 02/08/2022 | 205.4 | 207.4 | 204.35 | 206.2 |
| 02/09/2022 | 207.45 | 209 | 203.8 | 208 |
| 02/10/2022 | 207.8 | 209.17 | 205.8 | 208.65 |
| 02/11/2022 | 205.45 | 207.05 | 201.75 | 206.1 |
| 02/14/2022 | 199.12 | 199.91 | 193.68 | 195.56 |
| 02/15/2022 | 193.18 | 199.9 | 192.58 | 198.46 |
| 02/16/2022 | 198.54 | 199.3 | 194.34 | 196 |
| 02/17/2022 | 194.56 | 195.96 | 190.94 | 192.64 |
| 02/18/2022 | 191.4 | 193.14 | 189.66 | 191.16 |
| 02/21/2022 | 191.52 | 195.14 | 190.04 | 191.44 |
| 02/22/2022 | 186.6 | 192.08 | 185.1 | 190.16 |
| 02/23/2022 | 193 | 202.35 | 191.74 | 195.98 |
| 02/24/2022 | 182.8 | 191.07 | 178.24 | 179.4 |
| 02/25/2022 | 184.28 | 190.28 | 179.75 | 188.9 |
| 02/28/2022 | 181.16 | 183.88 | 179.02 | 182.88 |
| 03/01/2022 | 180.48 | 185.18 | 173.04 | 173.22 |
| 03/02/2022 | 170.22 | 178.56 | 170.1 | 176.96 |
| 03/03/2022 | 174.5 | 174.91 | 168.28 | 168.94 |
| 03/04/2022 | 166 | 168.16 | 156.78 | 156.8 |
| 03/07/2022 | 150 | 155.12 | 142.04 | 151.62 |
| 03/08/2022 | 147.86 | 157.94 | 147.31 | 152.26 |
| 03/09/2022 | 159.22 | 161.89 | 155.72 | 161.8 |
| 03/10/2022 | 162.7 | 164.41 | 156.5 | 157.78 |
| 03/11/2022 | 159.04 | 165.64 | 157.66 | 161.1 |
| 03/14/2022 | 164.56 | 170.8 | 163.22 | 170 |
| 03/15/2022 | 167.94 | 170.24 | 165.31 | 168.16 |
| 03/16/2022 | 172.04 | 175.61 | 170.18 | 175.16 |
| 03/17/2022 | 177.08 | 178.02 | 169.9 | 171.72 |
| 03/18/2022 | 172.36 | 172.8 | 169.54 | 170.58 |
| 03/21/2022 | 171.08 | 172.18 | 168.5 | 168.5 |
| 03/22/2022 | 170.2 | 173.52 | 169.84 | 172.86 |
| 03/23/2022 | 173.6 | 174.2 | 170 | 170 |
| 03/24/2022 | 170.08 | 170.75 | 167.49 | 168.34 |
| 03/25/2022 | 168.86 | 168.87 | 166.32 | 167.3 |
| 03/28/2022 | 164.02 | 166.64 | 159.77 | 160.48 |
| 03/29/2022 | 151.3 | 157.4 | 150.7 | 156.44 |
| 03/30/2022 | 153.86 | 154.7 | 151.4 | 151.44 |
| 03/31/2022 | 151 | 152.66 | 147.48 | 148.3 |
| 04/01/2022 | 150 | 151.76 | 146.44 | 147.04 |
| 04/04/2022 | 149.56 | 150.04 | 142.56 | 146.3 |
| 04/05/2022 | 145.8 | 148.4 | 145.42 | 147 |
| 04/06/2022 | 146.92 | 148.16 | 141.53 | 143.34 |
| 04/07/2022 | 143.44 | 145.17 | 140.06 | 140.58 |
| 04/08/2022 | 143.4 | 144.96 | 142.53 | 144.6 |
| 04/11/2022 | 145.42 | 147.27 | 144.26 | 144.94 |
| 04/12/2022 | 144.16 | 146.16 | 142.4 | 143.26 |
| 04/13/2022 | 142.44 | 144.26 | 141.82 | 144.26 |
| 04/14/2022 | 143.6 | 146.28 | 142.66 | 145.86 |
| 04/19/2022 | 146.1 | 147.08 | 144.23 | 145.7 |
| 04/20/2022 | 146.98 | 150.06 | 145.8 | 148.88 |
| 04/21/2022 | 148.88 | 150.97 | 147.96 | 150.06 |
| 04/22/2022 | 148.04 | 150.32 | 146.3 | 146.7 |
| 04/25/2022 | 144.42 | 146.7 | 143.14 | 144.18 |
| 04/26/2022 | 147.5 | 148.12 | 142.76 | 142.98 |
| 04/27/2022 | 145.14 | 145.26 | 140.96 | 141.92 |
| 04/28/2022 | 144.88 | 148.32 | 142.34 | 146.3 |
| 04/29/2022 | 149.46 | 149.46 | 147.32 | 148.2 |
| 05/03/2022 | 149.6 | 152.58 | 148.86 | 151 |
| 05/04/2022 | 153.1 | 153.53 | 150.06 | 150.56 |
| 05/05/2022 | 153.98 | 154.44 | 149.52 | 149.82 |
| 05/06/2022 | 150.22 | 150.48 | 147.28 | 148.64 |
| 05/09/2022 | 147.4 | 148.48 | 145.78 | 145.98 |
| 05/10/2022 | 149.2 | 149.26 | 143.64 | 143.64 |
| 05/11/2022 | 144.5 | 148.26 | 143.72 | 147.3 |
| 05/12/2022 | 142.66 | 147.2 | 142.2 | 145.94 |
| 05/13/2022 | 147.56 | 150.54 | 147 | 150.36 |
| 05/16/2022 | 150.6 | 152.98 | 148.94 | 151.7 |
| 05/17/2022 | 152.38 | 157.08 | 152.18 | 155.86 |
| 05/18/2022 | 157.02 | 157.22 | 154.32 | 155.2 |
| 05/19/2022 | 155.28 | 155.68 | 151.2 | 153.28 |
| 05/20/2022 | 155.66 | 157.08 | 152.72 | 152.72 |
| 05/23/2022 | 155.24 | 157.74 | 153.41 | 157.74 |
| 05/24/2022 | 157.44 | 164.35 | 157.21 | 162.78 |
| 05/25/2022 | 164.54 | 164.78 | 162.02 | 163.88 |
| 05/26/2022 | 163.82 | 168.76 | 163.32 | 167.68 |
| 05/27/2022 | 167.38 | 171.08 | 166.43 | 170.38 |
| 05/30/2022 | 170.54 | 173.34 | 170.12 | 171.22 |
| 05/31/2022 | 170.14 | 171.62 | 168.92 | 169.06 |
| 06/01/2022 | 171.18 | 172.1 | 167.48 | 167.8 |
| 06/06/2022 | 168.34 | 172.7 | 168.08 | 171.36 |
| 06/07/2022 | 169.18 | 170.88 | 167.62 | 169 |
| 06/08/2022 | 168.54 | 169.66 | 167.38 | 168.56 |
| 06/09/2022 | 167.22 | 169.64 | 165.42 | 165.92 |
| 06/10/2022 | 164.92 | 165.76 | 159.48 | 159.8 |
| 06/13/2022 | 158.02 | 159.22 | 155.16 | 156.08 |
| 06/14/2022 | 157.66 | 159.34 | 154.26 | 156.76 |
| 06/15/2022 | 157.84 | 163.41 | 157.16 | 160.76 |
| 06/16/2022 | 160.22 | 160.3 | 153.46 | 153.64 |
| 06/17/2022 | 155.08 | 159.02 | 153.76 | 155.92 |
| 06/20/2022 | 156.86 | 161.25 | 156.02 | 160.12 |
| 06/21/2022 | 160.5 | 162.54 | 158.66 | 160.42 |
| 06/22/2022 | 157.66 | 162.81 | 157.66 | 161.34 |
| 06/23/2022 | 159.36 | 160.42 | 154.04 | 154.08 |
| 06/24/2022 | 155.08 | 159.6 | 152.96 | 158.94 |
| 06/27/2022 | 158.58 | 161.28 | 157.34 | 158.64 |
| 06/28/2022 | 159.74 | 162.64 | 159.5 | 160.02 |
| 06/29/2022 | 157.88 | 159.58 | 156.76 | 156.76 |
| 06/30/2022 | 154.4 | 154.92 | 150.12 | 153.12 |
| 07/01/2022 | 151.86 | 156.72 | 151.64 | 153.2 |
| 07/04/2022 | 154.02 | 157.04 | 153.92 | 155.52 |
| 07/05/2022 | 156.5 | 157.04 | 147.18 | 147.48 |
| 07/06/2022 | 148.84 | 150.62 | 145.98 | 146.86 |
| 07/07/2022 | 149.06 | 152.5 | 149 | 151.02 |
| 07/08/2022 | 151.2 | 153.32 | 149.16 | 151.96 |
| 07/11/2022 | 149.86 | 152.4 | 149.52 | 151 |
| 07/12/2022 | 149.64 | 152.22 | 146.94 | 152.14 |
| 07/13/2022 | 150.36 | 151.8 | 148.02 | 149.22 |
| 07/14/2022 | 148.72 | 151.14 | 145.18 | 145.54 |
| 07/15/2022 | 145.6 | 151.52 | 145.16 | 150.3 |
| 07/18/2022 | 151.46 | 156.34 | 151.46 | 154.22 |
| 07/19/2022 | 153.06 | 159.6 | 153.06 | 158.22 |
| 07/20/2022 | 158.54 | 159.72 | 155.9 | 157.64 |
| 07/21/2022 | 157.86 | 160.78 | 156.72 | 158.96 |
| 07/22/2022 | 158.5 | 159.87 | 156.76 | 157.84 |
| 07/25/2022 | 156.88 | 161.89 | 156.22 | 160.72 |
| 07/26/2022 | 160.62 | 161.12 | 156.74 | 156.88 |
| 07/27/2022 | 157.46 | 159.22 | 155.7 | 157.66 |
| 07/28/2022 | 156.1 | 157.56 | 149.3 | 150.34 |
| 07/29/2022 | 153.4 | 157.98 | 152.54 | 157.18 |
| 08/01/2022 | 160 | 162.08 | 157.85 | 159.8 |
| 08/02/2022 | 159.24 | 161.52 | 158.62 | 160.02 |
| 08/03/2022 | 158.9 | 163.68 | 158.78 | 163.32 |
| 08/04/2022 | 163.12 | 165.7 | 161.12 | 162.48 |
| 08/05/2022 | 161.9 | 165.43 | 161.02 | 164 |
| 08/08/2022 | 165.5 | 166.92 | 164.74 | 166 |
| 08/09/2022 | 165.14 | 167.7 | 164.64 | 165.86 |
| 08/10/2022 | 166 | 170.1 | 165.42 | 169.76 |
| 08/11/2022 | 169.02 | 170.14 | 167.5 | 168.98 |
| 08/12/2022 | 169.9 | 172.92 | 169.1 | 171.6 |
| 08/15/2022 | 172.22 | 172.3 | 170.72 | 171.56 |
| 08/16/2022 | 172.06 | 172.2 | 169.88 | 170.5 |
| 08/17/2022 | 171.34 | 173.36 | 168.54 | 168.68 |
| 08/18/2022 | 168.6 | 169.46 | 167.46 | 168.5 |
| 08/19/2022 | 168.04 | 169.22 | 164.91 | 165.28 |
| 08/22/2022 | 164 | 164.79 | 161.78 | 163.08 |
| 08/23/2022 | 162.3 | 165.14 | 162.17 | 163.6 |
| 08/24/2022 | 162.8 | 163.98 | 160.64 | 162.62 |
| 08/25/2022 | 164 | 165.16 | 163.08 | 164.16 |
| 08/26/2022 | 165.4 | 166.7 | 162.04 | 162.1 |
| 08/30/2022 | 161.72 | 168.08 | 161.24 | 164.7 |
| 08/31/2022 | 165.66 | 166.96 | 164.14 | 164.5 |
| 09/01/2022 | 163.86 | 164.06 | 160.46 | 161.4 |
| 09/02/2022 | 161.96 | 169.45 | 161.44 | 168.64 |
| 09/05/2022 | 163.96 | 167.12 | 163.8 | 166.5 |
| 09/06/2022 | 167.38 | 171.65 | 166.58 | 167.88 |
| 09/07/2022 | 166.02 | 166.7 | 163.6 | 164.1 |
| 09/08/2022 | 164.28 | 167.3 | 162.86 | 166.26 |
| 09/09/2022 | 166 | 170 | 165.34 | 168.84 |
| 09/12/2022 | 168.5 | 175.26 | 167.64 | 173.96 |
| 09/13/2022 | 174.32 | 175.82 | 171.6 | 171.94 |
| 09/14/2022 | 170.42 | 172.76 | 169.08 | 169.9 |
| 09/15/2022 | 169.7 | 172.64 | 169.64 | 172.24 |
| 09/16/2022 | 171.72 | 173.44 | 170.6 | 171.14 |
| 09/20/2022 | 171.14 | 174.38 | 170.3 | 170.92 |
| 09/21/2022 | 169.12 | 172.42 | 165.02 | 167.8 |
| 09/22/2022 | 165.12 | 170.71 | 164.72 | 166.26 |
| 09/23/2022 | 165.38 | 167.42 | 160.62 | 161.86 |
| 09/26/2022 | 160.5 | 161.98 | 156.68 | 160.82 |
| 09/27/2022 | 161.02 | 162.24 | 155.52 | 155.84 |
| 09/28/2022 | 153.5 | 154.34 | 146.5 | 151.08 |
| 09/29/2022 | 150.26 | 150.54 | 142.72 | 144.66 |
| 09/30/2022 | 144.04 | 147.62 | 141.68 | 144.3 |
| 10/03/2022 | 143.46 | 146.12 | 141.26 | 145.08 |
| 10/04/2022 | 146.5 | 151.06 | 146.08 | 150.74 |
| 10/05/2022 | 149.82 | 151.37 | 145.6 | 147.62 |
| 10/06/2022 | 148.56 | 149.2 | 144.12 | 144.8 |
| 10/07/2022 | 144.8 | 146.06 | 142.6 | 143.48 |
| 10/10/2022 | 142.28 | 145.16 | 142.28 | 143.24 |
| 10/11/2022 | 142.04 | 142.4 | 139.56 | 140.16 |
| 10/12/2022 | 138 | 138.38 | 132.06 | 135.68 |
| 10/13/2022 | 135.32 | 143.8 | 134.46 | 142.54 |
| 10/14/2022 | 145 | 148.88 | 142.54 | 142.82 |
| 10/17/2022 | 142.78 | 147.26 | 142.62 | 145.4 |
| 10/18/2022 | 147.74 | 150.16 | 147.08 | 147.5 |
| 10/19/2022 | 145.6 | 147.28 | 143.22 | 144.3 |
| 10/20/2022 | 143.6 | 148.5 | 142.2 | 145.34 |
| 10/21/2022 | 143.74 | 146.2 | 141.9 | 145.04 |
| 10/24/2022 | 145.88 | 150.84 | 145.44 | 148.94 |
| 10/25/2022 | 149.6 | 150.3 | 146.04 | 150.22 |
| 10/26/2022 | 150.92 | 152.22 | 147.58 | 149.82 |
| 10/27/2022 | 150.02 | 151.32 | 148.14 | 150.26 |
| 10/28/2022 | 146.98 | 148.35 | 144.88 | 146.44 |
| 10/31/2022 | 147.08 | 149.12 | 146.64 | 147.76 |
| 11/01/2022 | 149.36 | 151.88 | 148.68 | 150.34 |
| 11/02/2022 | 150.58 | 151.86 | 148.08 | 150.1 |
| 11/03/2022 | 148.78 | 150.16 | 146.88 | 149.52 |
| 11/04/2022 | 151.02 | 154.62 | 150.3 | 153.52 |
| 11/07/2022 | 152.9 | 155.53 | 151.76 | 152.6 |
| 11/08/2022 | 153.12 | 155.94 | 152.82 | 154.18 |
| 11/09/2022 | 154.42 | 155.4 | 152.96 | 154.4 |
| 11/10/2022 | 153.72 | 157.46 | 153 | 157 |
| 11/11/2022 | 157.02 | 159.83 | 156.46 | 158.22 |
| 11/14/2022 | 156.78 | 158.74 | 155.2 | 157.62 |
| 11/15/2022 | 156.62 | 157.36 | 155.32 | 157.22 |
| 11/16/2022 | 155.84 | 156.5 | 153.94 | 154.4 |
| 11/17/2022 | 155.22 | 157.02 | 153.52 | 156.66 |
| 11/18/2022 | 156.88 | 159.18 | 156.06 | 158.22 |
| 11/21/2022 | 157.76 | 158.48 | 156.82 | 157.94 |
| 11/22/2022 | 159.12 | 159.3 | 157.12 | 157.92 |
| 11/23/2022 | 157.66 | 158.66 | 156.92 | 158.28 |
| 11/24/2022 | 158.08 | 160.56 | 158.08 | 159.42 |
| 11/25/2022 | 159.62 | 160.22 | 158.06 | 159.06 |
| 11/28/2022 | 158.36 | 160.78 | 157.88 | 158.18 |
| 11/29/2022 | 157.28 | 161.78 | 157.22 | 161 |
| 11/30/2022 | 161.78 | 162.8 | 160.35 | 161.24 |
| 12/01/2022 | 161.96 | 162.32 | 158.18 | 158.28 |
| 12/02/2022 | 159.06 | 159.1 | 155.86 | 156.82 |
| 12/05/2022 | 156.36 | 158.86 | 156.02 | 156.28 |
| 12/06/2022 | 157.26 | 160.62 | 155.64 | 158.76 |
| 12/07/2022 | 158 | 159.52 | 155.96 | 157.44 |
| 12/08/2022 | 157.4 | 157.91 | 156.58 | 156.8 |
| 12/09/2022 | 156.7 | 159.48 | 156.14 | 159.48 |
| 12/12/2022 | 159.88 | 160.22 | 156.94 | 158.14 |
| 12/13/2022 | 158.92 | 161.82 | 157.96 | 161.78 |
| 12/14/2022 | 162.84 | 162.84 | 160.04 | 160.26 |
| 12/15/2022 | 159.34 | 159.68 | 155.2 | 155.2 |
| 12/16/2022 | 154.34 | 155.74 | 152.1 | 154.42 |
| 12/19/2022 | 154.84 | 156.56 | 154.38 | 155.38 |
| 12/20/2022 | 154 | 156.54 | 153.62 | 155.74 |
| 12/21/2022 | 156.3 | 158.38 | 155.06 | 158.08 |
| 12/22/2022 | 158.08 | 159 | 157.14 | 157.14 |
| 12/23/2022 | 157.14 | 158.36 | 156.64 | 157.74 |
| 12/28/2022 | 158.24 | 159.66 | 157.44 | 158.88 |
| 12/29/2022 | 158.14 | 159.34 | 157.04 | 159.34 |
| 12/30/2022 | 158.56 | 159.74 | 158.2 | 158.52 |