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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 209.3732
CLOSE 209.7891

Low

LOW 138.4

High

HIGH 273.25
DATEOPENHIGHLOWCLOSE
01/02/2024154.1155.5153.4155.28
01/03/2024155.3156.4152.15153.12
01/04/2024153155.84152.58155.58
01/05/2024153.34156.38152.7155.6
01/08/2024154.14155.68153.96154.82
01/09/2024153.26154.96153.26154.28
01/10/2024152.88154.52152.32152.64
01/11/2024152152.64144.82145.58
01/12/2024146.38149.15145.54145.54
01/15/2024145.76147.04144.3144.98
01/16/2024143.94145.08141.19141.4
01/17/2024140.2141.85138.4140.68
01/18/2024140.84141.94139.42140.72
01/19/2024142.38143.04140.36141.04
01/22/2024143.66145.64143.12144.94
01/23/2024145.76147.9145.74146.78
01/24/2024148.38149.64146.44147.34
01/25/2024146.96147.58145.02145.38
01/26/2024146.76150.4146.48149.24
01/29/2024149.42150.66147.35147.54
01/30/2024148.6150.62147.94150.26
01/31/2024150.9151.22148.42148.42
02/01/2024146.44149.36145.14146.04
02/02/2024148.76152.01148.44150.72
02/05/2024150.66151.28145.34145.68
02/06/2024146.52147.88146.16146.3
02/07/2024146.36147143.04144.4
02/08/2024145.36146.02143.04143.16
02/09/2024143.84144.4141.1142.28
02/12/2024142.22143.62141.16142.88
02/13/2024142.86143.31139.54140.48
02/14/2024140.48143.2140.48142.02
02/15/2024143144.45141.67143.42
02/16/2024144.84147.88143.2146.72
02/19/2024146.56150.46146.5149
02/20/2024157.54162.98149.76161.8
02/21/2024162.8166.68159.39162.76
02/22/2024163.28164.32159.1163.68
02/23/2024162.86164.88162.38163.74
02/26/2024162.9167.14162.82165.84
02/27/2024164.6167.48164.6166.86
02/28/2024166.18169.9166.14168.9
02/29/2024163.66166.66162.18164.46
03/01/2024165.12172.08164.98169.52
03/04/2024168.32170.46167.28170.14
03/05/2024168.24170.32167.62169.46
03/06/2024169173.51168.87170.92
03/07/2024171.2173.44170.26173.06
03/08/2024172.64173.88168.04172.24
03/11/2024169.38174.38169.06173.8
03/12/2024174.66178.46174.01177.58
03/13/2024177.64179.32175.02177.06
03/14/2024176.56177.78173.82174.4
03/15/2024174.14178.64174176.92
03/18/2024176.62177.5175.7176.52
03/19/2024175.8176.8174.1175.06
03/20/2024174.06175.98173.8175.74
03/21/2024179184.11178.76181.84
03/22/2024181.62182.86179.84180.8
03/25/2024180.72182.68179.94181.48
03/26/2024181181.82179.96180.78
03/27/2024179.64183.28179.64181.52
03/28/2024183.32185.74182.82183.2
04/02/2024181.96185.52181.9184.12
04/03/2024183.54189.24183.52188.54
04/04/2024188.74194.8187.77193.16
04/05/2024190.06191.48188.56189.74
04/08/2024189.32193.68188.3193.18
04/09/2024192.44193.44188.9188.9
04/10/2024189.94190.96187.4189.48
04/11/2024186.92188.93182.56183.64
04/12/2024185.14186.71182.46182.86
04/15/2024183.8185182.2183.14
04/16/2024178.94180.48176.24178.48
04/17/2024177.78181.1177.41179.94
04/18/2024181.3183.98181.14183.98
04/19/2024182.28185.9181.5185.84
04/22/2024188.16190.04186.84189.18
04/23/2024191.24193.58190.48192.24
04/24/2024192.56193.46190.24191.14
04/25/2024195.96206.7194204
04/26/2024202205199.08204.35
04/29/2024204207.5202.7203.65
04/30/2024205.6206.05201.8202.7
05/02/2024204.85206.1200.75201
05/03/2024199.78203.4199.54202.35
05/07/2024204.25210.67204.1210.35
05/08/2024210.9213.2209.6211.65
05/09/2024215215211.9213.25
05/10/2024213.3215.15211.95213.95
05/13/2024212.65216.2212.65214.55
05/14/2024214.1218.02212.65217.2
05/15/2024215.85218.85212.15213.1
05/16/2024214.85215.55211.8214.9
05/17/2024214.55217.9214.1216.75
05/20/2024217.35218.55216.3216.75
05/21/2024215.35218.1213.55217.55
05/22/2024218.9218.9211.45211.45
05/23/2024212.75216.02209.9215
05/24/2024216.3216.7210.7216.15
05/28/2024216.65220.2214.85219.1
05/29/2024218.25220.45213.6214.15
05/30/2024212.55219.85211.25218.55
05/31/2024220.4221.1217.2220
06/03/2024222.05224.3219219.2
06/04/2024218.65219.35215215
06/05/2024216.3216.65211.82212.65
06/06/2024211.35216.25211.35216.15
06/07/2024214.85218.25213.3217.25
06/10/2024214.7218.6212.5214.75
06/11/2024216.6216.6208.8209.05
06/12/2024211.8212.65206.25208.7
06/13/2024208.1208.4204.65205.15
06/14/2024205.75206.18197.66202
06/17/2024203.75205.7202.05204.9
06/18/2024207.2207.9205.15206
06/19/2024206.3208.3205.7206.7
06/20/2024205.4208.96205.4208.05
06/21/2024208.05210.85202.9204.85
06/24/2024204.95209.3203.85207.55
06/25/2024206.3208.8205.75206.15
06/26/2024207.1207.92204.65205.85
06/27/2024206.25211.55204.6209.75
06/28/2024210.15211.95208.79208.9
07/01/2024212214.45207.6213.2
07/02/2024212214.5210.15210.75
07/03/2024213.3218.15212.85218.15
07/04/2024216.8224.6216.8224.35
07/05/2024225.7226.2219.35220.55
07/08/2024219.55225.75218.25222.05
07/09/2024221.8223.45215.4216.75
07/10/2024218.5219.65215.4219.55
07/11/2024220.05222.6218222.6
07/12/2024224.2225.35221.25222.45
07/15/2024223.8225.75217.7225.75
07/16/2024227.15227.7222.55227.35
07/17/2024227.5233.05227.3230.7
07/18/2024233.95234.3228.4228.6
07/19/2024224.4232.1224.25228.65
07/22/2024229.65231.55228230.85
07/23/2024231.5232229.5230.5
07/24/2024229.15230.63227.6228.4
07/25/2024222.7228.1222.35227.9
07/26/2024231232.18229.4231.4
07/29/2024232.35236.9231.55232.75
07/30/2024232.45234.85232.1234.05
07/31/2024235236.35231.45233.8
08/01/2024237241.8222.25222.9
08/02/2024220.55221.3207209.1
08/05/2024201.05207.69196.44206.2
08/06/2024211.45213205.65208.2
08/07/2024212.4217.35211.15214.75
08/08/2024213.15216.65210.05214
08/09/2024215.35218.65214.3218.25
08/12/2024219.8222.15218.7220.1
08/13/2024220.35221.55218.35219.25
08/14/2024222.2223220.15221.6
08/15/2024220.3227.75219.05227.75
08/16/2024225.9229.25225.3228.3
08/19/2024227.3230.5226.5229
08/20/2024229.3229.85225.25226
08/21/2024226.4227.1224.08224.85
08/22/2024224.75227.1223.5225.4
08/23/2024226.1230.45225.6230.45
08/27/2024229.5230.45226.36230.2
08/28/2024230.9231.05221.7223.9
08/29/2024223228.25223226.05
08/30/2024226.75228.75226.45228.4
09/02/2024228.85229.8226.53227.15
09/03/2024226.3227.64221.8223.05
09/04/2024219.3224.45219.1223.7
09/05/2024222.25230.75221.1228.55
09/06/2024227.2227.7220.35220.85
09/09/2024220.85224.45220.65224
09/10/2024222.85224.9216.7216.7
09/11/2024218.65220.47213.9215.15
09/12/2024219220.85216.9218.6
09/13/2024218.5221.94218.2221.15
09/16/2024220.35222.1219.3221
09/17/2024222.3226.27222.15225
09/18/2024223.9225.1223.1223.5
09/19/2024227227.65224.7227.65
09/20/2024226.9229.15225.45226.75
09/23/2024227.3227.5221.85223.2
09/24/2024223.75229.9223.39226.4
09/25/2024224.05228.35222.4223.2
09/26/2024225.5228.35225.5227.05
09/27/2024225.2229.25224.28229.25
09/30/2024226.3228.7223.5224.55
10/01/2024224.7227218.4219.7
10/02/2024219.85222.6218220.2
10/03/2024219.45222.2216.2219.35
10/04/2024219228.3219226.25
10/07/2024226.8229.85224.95229.65
10/08/2024228.4230.15227.35228.45
10/09/2024228.9230.65227.2230.65
10/10/2024230.6233.8230.6231.15
10/11/2024231.05235.85230.1235.85
10/14/2024235.7235.9232232.9
10/15/2024233.3234.15231.6234.05
10/16/2024233.45237.2232.98237.05
10/17/2024237.95246.02237.7245.1
10/18/2024244.8245.15240.55242.25
10/21/2024241.85243.25239.75239.75
10/22/2024238.65242.2237.3242.2
10/23/2024242.8244.16237.85238.15
10/24/2024246.7251.3240.9248.05
10/25/2024248.8250.4241.4241.4
10/28/2024240.4242.15234.9241.8
10/29/2024242.7244.02237.5238.8
10/30/2024237247.3236.9242.1
10/31/2024239.15242.4236.2237.5
11/01/2024235.7242.15235.45240.6
11/04/2024239.35245.7239.2243.5
11/05/2024242.75245.5242.15244.9
11/06/2024250.95258.55250.87258.15
11/07/2024259.3259.7253.7253.85
11/08/2024251.9253.9248.35251.5
11/11/2024254.3262253.8260.65
11/12/2024257.5260.5256.5257.5
11/13/2024256.85263.18256.3258.85
11/14/2024258.25259.67255.55256.6
11/15/2024253.95259.35249.45259.35
11/18/2024259.45261.75258.65260.85
11/19/2024260.35261.45253.3255.85
11/20/2024256.85260.8256.85258.95
11/21/2024260.05262.65256.05262.65
11/22/2024262.4264.8250.35257.2
11/25/2024258.05265.5256.25263.65
11/26/2024263.9265.1259.65260.95
11/27/2024258.45260.55256.3258.95
11/28/2024259.4265.5259.05265.1
11/29/2024263.9265.5261.94263.8
12/02/2024262.5265.25260.55262.85
12/03/2024263.35268.33263.35264.6
12/04/2024264.35266.15261.99262.1
12/05/2024263.55267.65263.55267.55
12/06/2024267.85269.6264.25264.8
12/09/2024266.4269.1265.5267.55
12/10/2024265.7268.25263.55264.2
12/11/2024262.15269261.65266.65
12/12/2024268.95273.23267.55270.7
12/13/2024269.65272268.3269.4
12/16/2024269.55273.25268.75270.3
12/17/2024269.45271.05264.1264.55
12/18/2024264.1268.18263.74267.05
12/19/2024257.6260.85257.15260.25
12/20/2024256.8261.25254.7260.25
12/23/2024261.2262.05259.3261.6
12/24/2024262.95264.18262.27263.55
12/27/2024264.35265.9263.54264.9
12/30/2024262.6265.75261.4264.75
12/31/2024264.25268.15263.2268.15