BARC.L: Barclays PLC Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 154.7093

CLOSE 154.9139

Low

LOW 128.12

High

HIGH 193.18

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	159.52	164.31	159.08	163.6
01/04/2023	164.1	168.29	164.1	168.08
01/05/2023	167.18	173.74	166.36	172.42
01/06/2023	171.82	172.7	171.34	172.1
01/09/2023	172.1	174.16	171.88	172.62
01/10/2023	170.18	172.66	170.02	171.6
01/11/2023	171.04	174.4	171.04	173.54
01/12/2023	174.24	178	174.24	177.08
01/13/2023	177.88	180.98	176.92	180.74
01/16/2023	178.84	182.5	178.72	182.5
01/17/2023	181	182.86	180.16	180.94
01/18/2023	180.34	182.84	179.88	182.1
01/19/2023	178.86	179.72	175.84	177.38
01/20/2023	177.94	179.2	176.71	178.42
01/23/2023	178.56	180.24	178.56	179.88
01/24/2023	180.92	181.18	178.86	179.76
01/25/2023	179	181.72	178.6	181.72
01/26/2023	182.52	185.26	182.18	185.04
01/27/2023	185.76	185.98	184.3	185.78
01/30/2023	184.7	186.78	183.14	186.66
01/31/2023	185.72	186.48	183.48	185.84
02/01/2023	185.84	187.03	183.24	186.48
02/02/2023	186.36	188.72	185.3	188.4
02/03/2023	187.36	188.96	185.8	188.64
02/06/2023	187.6	188.75	185.64	186.54
02/07/2023	187.64	190.1	186.58	188.84
02/08/2023	189.4	190.38	188.48	189.72
02/09/2023	189.56	193.18	189.4	189.6
02/10/2023	187.28	188.86	185.42	185.72
02/13/2023	186.6	187.56	185.44	186.32
02/14/2023	186.58	188.96	186	187.32
02/15/2023	175	176.98	167.58	172.6
02/16/2023	172.34	175.36	170.58	174.66
02/17/2023	173.32	176.4	172.28	173.5
02/20/2023	174.4	176.7	173.76	175.88
02/21/2023	176.04	176.22	171.42	171.42
02/22/2023	170.32	173.18	168.74	172.82
02/23/2023	168.42	174.88	168.08	172.6
02/24/2023	173	174.48	170.31	170.58
02/27/2023	171.4	173.18	171.4	172.64
02/28/2023	171.08	175.42	171	174.64
03/01/2023	175.5	176.8	173.68	174.42
03/02/2023	174.18	175.1	171.6	171.76
03/03/2023	171.96	173.4	170.56	171.48
03/06/2023	171.48	172.46	170.56	172.34
03/07/2023	171.92	173.02	168.7	168.92
03/08/2023	168.1	169.36	167.96	168.88
03/09/2023	167.3	167.85	162.36	163.42
03/10/2023	163.76	163.76	151.28	157.42
03/13/2023	157	157.54	146.06	147.48
03/14/2023	147.24	155.48	146.2	152.06
03/15/2023	151	152.5	138.06	138.24
03/16/2023	142	143.8	139.8	142.38
03/17/2023	142.42	145.54	137.74	139.56
03/20/2023	131.58	138.04	128.12	136.36
03/21/2023	139.18	145.14	138.76	143.14
03/22/2023	141.42	148.01	140.68	142.66
03/23/2023	141.1	144.44	139.64	139.78
03/24/2023	137.36	138	130.06	133.9
03/27/2023	137.3	138.76	135.04	137
03/28/2023	139	140.42	135.84	137.18
03/29/2023	137.8	142.04	137.6	142.02
03/30/2023	142.56	146.48	142.29	144.82
03/31/2023	143.94	147.04	143.93	145.8
04/03/2023	146.66	149.96	146.46	148.26
04/04/2023	148.54	150.22	146.5	146.5
04/05/2023	148.4	150.22	147.06	147.72
04/06/2023	148.56	152.26	148.44	151.62
04/11/2023	151.78	154.18	151.74	152.54
04/12/2023	153.38	154.6	152.7	153.06
04/13/2023	152.58	154.59	152.22	152.94
04/14/2023	153.7	158.58	153.04	157.88
04/17/2023	158.92	159.08	153.58	154.28
04/18/2023	155.6	157.22	154.96	154.96
04/19/2023	154.62	156.06	154.26	155.4
04/20/2023	156.26	158.02	154.1	154.46
04/21/2023	153.34	154.52	152.18	153.24
04/24/2023	152.3	155.03	152.08	154.2
04/25/2023	153.52	154.24	150.84	151.46
04/26/2023	151.46	154.48	149.68	153.86
04/27/2023	156.22	162.47	155.4	162.04
04/28/2023	160.38	162.88	156.94	159.88
05/02/2023	158.14	162.04	154.48	154.94
05/03/2023	156.38	156.42	151.74	153.26
05/04/2023	152.18	153.78	146.74	148.24
05/05/2023	149.42	153.86	149.42	153.24
05/09/2023	154.44	156.06	152.9	153.58
05/10/2023	154.04	156.12	152.68	153.22
05/11/2023	153.7	154.94	150.82	153.48
05/12/2023	154.96	155.68	153.66	153.9
05/15/2023	155.8	155.98	153.48	155.02
05/16/2023	155.22	156.58	154.06	154.4
05/17/2023	153.32	156.24	152.8	155.96
05/18/2023	157.76	159.28	157.58	158.06
05/19/2023	158.6	160.38	157.48	159.42
05/22/2023	158.32	161.01	157.82	160.08
05/23/2023	160.36	163.76	159.86	163.44
05/24/2023	161.34	161.68	157.76	158.66
05/25/2023	157.98	158.68	155.4	156.98
05/26/2023	157.9	158.02	154.3	157.32
05/30/2023	157.02	157.96	155.08	155.8
05/31/2023	154.8	155.42	150.54	151.34
06/01/2023	152.02	154.24	151.28	152.62
06/02/2023	154	157.36	153.98	156.76
06/05/2023	157.16	158.58	154.54	155.78
06/06/2023	154.98	158.22	153.34	158.2
06/07/2023	158.28	158.62	156.44	158.24
06/08/2023	158.78	159.64	156.94	157.6
06/09/2023	157.62	158.36	155.62	156.34
06/12/2023	157.08	157.63	155.18	155.24
06/13/2023	155.48	157.44	153.88	156.76
06/14/2023	157.04	158.78	156.7	157.44
06/15/2023	157.44	157.76	153.12	153.8
06/16/2023	154.08	155.38	153	153.94
06/19/2023	153.7	155.86	153.12	153.46
06/20/2023	153.56	156.04	153.26	154.32
06/21/2023	153.32	154.14	151.38	151.46
06/22/2023	149.66	149.76	146.88	146.96
06/23/2023	145.52	146.18	143.3	145.22
06/26/2023	144.62	145.62	141.26	144.92
06/27/2023	145.26	147.32	144.32	146.32
06/28/2023	147.02	148.98	146.67	148.34
06/29/2023	148.68	152.57	148.53	151.32
06/30/2023	152.82	154.6	152.44	153.38
07/03/2023	154.58	156.76	154.32	155.62
07/04/2023	155.04	156.24	151.98	152.56
07/05/2023	151	152.66	149.4	150.04
07/06/2023	147.9	148.77	145.92	146.7
07/07/2023	146.18	149.44	146.18	148.72
07/10/2023	147.76	149.5	147.46	148.72
07/11/2023	148.38	150.02	148.24	149.86
07/12/2023	150.78	157.14	150.48	154.8
07/13/2023	154.66	156.56	154.04	155.7
07/14/2023	155.7	157.52	154.94	155.1
07/17/2023	154.34	156.96	154.34	156.06
07/18/2023	155.5	159.38	154.86	159.38
07/19/2023	163.48	164.6	161.3	164.28
07/20/2023	164.5	166.44	164.36	164.36
07/21/2023	164.24	165.1	162.72	163.26
07/24/2023	161.16	164.54	161.06	164.36
07/25/2023	164.84	165.15	163.28	163.52
07/26/2023	162	164.06	160.29	164.06
07/27/2023	156	158.84	153.06	155.4
07/28/2023	153.12	156.7	153.04	155.74
07/31/2023	155.24	156.7	154.96	154.96
08/01/2023	154	155.52	151.42	151.42
08/02/2023	148.5	150.18	145.98	146.46
08/03/2023	145.96	150.14	144.96	149.16
08/04/2023	150	152.09	149.04	150.74
08/07/2023	151.12	152.52	149.92	150.82
08/08/2023	149.2	150.54	146.08	147.08
08/09/2023	149.56	150.74	148.76	148.9
08/10/2023	147.64	149.28	147.1	148
08/11/2023	147.32	148.69	146.12	146.6
08/14/2023	146.24	146.94	145.12	145.88
08/15/2023	146	146.41	143	143.54
08/16/2023	143.28	145.8	142.84	145
08/17/2023	144.84	146.1	144.6	145.42
08/18/2023	144.64	145.68	143.34	144.24
08/21/2023	143.86	146.06	143.66	143.66
08/22/2023	144.54	145.32	142.7	142.7
08/23/2023	142.8	144.25	142.7	143.04
08/24/2023	145.18	146.04	143.96	144.54
08/25/2023	145.66	146.02	143.64	143.98
08/29/2023	145.32	149.96	145.22	149.96
08/30/2023	150.62	152.54	148.98	149.04
08/31/2023	149	149.9	147.36	147.36
09/01/2023	148.1	149.98	147.97	149.06
09/04/2023	149.94	152.14	149.62	150.8
09/05/2023	149.98	151.5	148.38	149.64
09/06/2023	148.68	150.36	148.06	149.22
09/07/2023	148.5	149.74	147.82	147.98
09/08/2023	147.5	148.72	145.86	148.24
09/11/2023	147.94	150.58	147.94	149.9
09/12/2023	150.8	153.76	150.6	153.58
09/13/2023	154.12	157.96	153.74	157.24
09/14/2023	157.38	160.46	156.76	160.08
09/15/2023	161.02	163.6	160.32	161.46
09/18/2023	160.78	162.1	158.54	158.8
09/19/2023	158	160.14	157.66	159.22
09/20/2023	160.26	162.14	159.58	159.58
09/21/2023	156.2	157.8	153.76	156.7
09/22/2023	156.2	158.52	154.92	155.32
09/25/2023	154.24	157.92	153	153.64
09/26/2023	156.24	161.02	155.86	159.68
09/27/2023	158.24	160.68	157.47	158.12
09/28/2023	157.42	159.12	156.92	159.08
09/29/2023	157.82	159.98	157.82	158.94
10/02/2023	159	160.35	155.82	155.82
10/03/2023	155.02	156.76	154.09	154.28
10/04/2023	153.06	155.38	152.34	153.88
10/05/2023	153.64	153.86	151.58	152.52
10/06/2023	152.8	155.18	151.62	154.76
10/09/2023	152.76	154.22	151.58	152.02
10/10/2023	153.48	157.68	151.22	156.78
10/11/2023	155.52	158.44	154.54	157.18
10/12/2023	157.88	158.68	151.16	152.28
10/13/2023	151.82	154.64	150.7	153.08
10/16/2023	154	154.4	152.02	153.26
10/17/2023	152.06	155.24	152.06	154.8
10/18/2023	153.92	155.92	151.44	151.64
10/19/2023	152.56	152.56	147.64	147.8
10/20/2023	146.86	147.86	144.32	144.86
10/23/2023	145.28	145.78	143.48	144.04
10/24/2023	136.48	139.86	129.58	134.64
10/25/2023	132.28	134.88	131.42	133.22
10/26/2023	133.9	133.9	130.62	132.24
10/27/2023	131.28	133.1	128.64	129.2
10/30/2023	128.54	131.08	128.12	130.66
10/31/2023	131.52	132.78	129.46	131.6
11/01/2023	129.92	133	128.92	129.34
11/02/2023	129.9	133.4	129.64	133.24
11/03/2023	135.16	137.33	132.16	136.34
11/06/2023	137.32	138	135.24	136.3
11/07/2023	135.8	137.32	134.88	136.22
11/08/2023	134.56	137.1	132.84	136.02
11/09/2023	135.94	137.61	134.84	136.98
11/10/2023	136.46	136.56	134.1	135.58
11/13/2023	136.56	137.3	134.58	136.74
11/14/2023	135.58	138.64	135.14	138.46
11/15/2023	139	142.2	138.68	139.88
11/16/2023	138.82	141.08	137.8	139.04
11/17/2023	140.1	143.2	137.58	142.8
11/20/2023	142.8	143.66	141.8	142.54
11/21/2023	143.38	143.38	140.16	141.72
11/22/2023	141.52	142.58	139.64	139.98
11/23/2023	139.68	141.24	137.48	140.24
11/24/2023	141.24	142.02	139.28	141.64
11/27/2023	140.56	142.72	140.2	140.2
11/28/2023	141.32	141.32	138.78	140.12
11/29/2023	138.88	140.84	138.3	140.3
11/30/2023	140.52	142.04	139.16	141.04
12/01/2023	141.28	143.34	140.76	142.36
12/04/2023	142.8	143.72	141.5	142.98
12/05/2023	136.5	140.5	136.5	139.46
12/06/2023	138.62	141.26	138.34	140.24
12/07/2023	141.1	141.1	138.1	140.14
12/08/2023	141.64	144.6	139.28	143.28
12/11/2023	143.82	144.64	141.7	142.5
12/12/2023	143.9	143.9	141.6	141.68
12/13/2023	139.46	142.54	139.46	141.08
12/14/2023	143.9	150.6	143.42	150
12/15/2023	150.78	151.76	145.97	146.64
12/18/2023	146.96	148.02	144.18	146.5
12/19/2023	145.56	148.48	144.74	147.66
12/20/2023	151.22	152.36	146.76	151.64
12/21/2023	152.56	152.56	148.88	151.42
12/22/2023	149.9	152.08	149.88	151.78
12/27/2023	152.6	154.72	150.86	153.66
12/28/2023	153.46	154.04	152.8	153.5
12/29/2023	153.38	153.82	152.96	153.78

Menu

Create your free account now!

BARC.L: Barclays PLC Historical Data

2023 Historical Chart

Average

Low

High