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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 345.215
CLOSE 345.5071

Low

LOW 223.75

High

HIGH 477.55
DATEOPENHIGHLOWCLOSE
01/02/2025266.15268.15260.59266.9
01/03/2025266.3268.5265.61266.45
01/06/2025268.9272.95267.35272.8
01/07/2025271.8272.5264265.7
01/08/2025267.85272.65260.15265
01/09/2025262.5266.1261.05265.85
01/10/2025264.55266.4256.6258.05
01/13/2025257.85261.65255.1260.7
01/14/2025262.15264.1258.45263.8
01/15/2025267.7282.45267.43280.95
01/16/2025285285.6281.25282.7
01/17/2025286.05291.75284.8289.35
01/20/2025292.35293.6290291.85
01/21/2025294298.15292.55295.95
01/22/2025298299.3292.85293.75
01/23/2025292.4299.1292.4298.65
01/24/2025297297.6292.4293.05
01/27/2025287.6292.07287.55288.4
01/28/2025286290.01285.1289.35
01/29/2025290.2298.45289.65296.3
01/30/2025295.7297.65294.35295.8
01/31/2025294.65298.75294.65297
02/03/2025288.1291.89286.16290.55
02/04/2025292.3294.25289.15294.25
02/05/2025292.6295.3291.35295.3
02/06/2025298.3308296.5307.5
02/07/2025306307.35302.9304.7
02/10/2025304.65308.94302.75302.75
02/11/2025302.5308.42301.8306.45
02/12/2025307.8312.4306.2307.75
02/13/2025295.6301.55287.85293.25
02/14/2025292.9295.8291.45294.6
02/17/2025298.6306.1298.5304.4
02/18/2025305.55310.45304.95308.2
02/19/2025309.15312.6305.4305.95
02/20/2025305.9309.4297.85298.4
02/21/2025299.95306.05299.55303.8
02/24/2025301.85304295.65298.75
02/25/2025297.9305.35296.85296.85
02/26/2025304.65309.95301.45308.95
02/27/2025301.7303.49296.1301.05
02/28/2025299.1311.31297.3311.3
03/03/2025310.5316305.65311.1
03/04/2025307309.01290.9292.4
03/05/2025307312.5301.33303.45
03/06/2025308311304308.4
03/07/2025302.35306.75298.5298.75
03/10/2025299.7300.65280.15284.55
03/11/2025283.45284.94277.55283.55
03/12/2025287.2294.25286.25292.1
03/13/2025292.05295.9286.75288.85
03/14/2025287.3295.35285.45294.75
03/17/2025296.3297.25291.65294.85
03/18/2025296.85304.7295.14303.65
03/19/2025301.65306.05299.65304.9
03/20/2025306.45308.48298.65302.05
03/21/2025299.55301.85293.1297.45
03/24/2025300.1305.8299.3303.6
03/25/2025303.2308.9303.05308
03/26/2025308.9311.6304.4309.25
03/27/2025303305.8298.85303.5
03/28/2025298302.05293.2293.5
03/31/2025289.15290.8284.65287.8
04/01/2025291.95296291.6293.9
04/02/2025292.4296.75289.25296.75
04/03/2025285286.6268.45270.9
04/04/2025264.35265.3240.15250.05
04/07/2025223.75255.77223.75241.85
04/08/2025245.5259.95243.14254.05
04/09/2025241.4249.05238.55241.65
04/10/2025309310260.25260.25
04/11/2025262.65264.3251.05257.95
04/14/2025263.55272.85262.05270.4
04/15/2025270.05279.6269.1279.2
04/16/2025275278.77273.5278
04/17/2025278279.7274.15277.3
04/22/2025276.8280.1275.35280
04/23/2025285297.83284.75293.75
04/24/2025293.2294.9287.8289.6
04/25/2025291.45293289292.85
04/28/2025291.25298.55291.25295.1
04/29/2025297.7301.75295.2298
04/30/2025310310287.92296.8
05/01/2025292.75299.3292.05294.8
05/02/2025298.35302.1293.75301.05
05/06/2025301.2303.5292.3298.1
05/07/2025298.15299.5293.8296.15
05/08/2025299.75305.35299.5305.05
05/09/2025307.2308.02305307
05/12/2025313320.5310.9313.3
05/13/2025310.25317.7310.25316.85
05/14/2025316.85320.85313.35320.3
05/15/2025320.3324.6319.05322.3
05/16/2025323.2326.7322.55325.5
05/19/2025322.95327321.55325.7
05/20/2025327.4330.75325.75329.6
05/21/2025328.25331.2327.05328
05/22/2025325.7328.5321.9326.65
05/23/2025326.6330.1312.07323.3
05/27/2025325.2328.7324.5328.1
05/28/2025326.35329.21323.8323.95
05/29/2025327.8329.3325.25326.05
05/30/2025326.1328.4323327.5
06/02/2025324.9328322.75327.05
06/03/2025327.2329.85321.98329.25
06/04/2025330331.95324.85325.95
06/05/2025324.2327.95324.2327.05
06/06/2025328.15334.25326.75333.2
06/09/2025333.2334.1329.8332.45
06/10/2025331332.6323.35323.35
06/11/2025323.65326.55322.75323
06/12/2025318.1325.35317323.95
06/13/2025317.95319.3315.5319.3
06/16/2025320.9326319.65325.6
06/17/2025323.85324.85320.4321.75
06/18/2025323326.4322.35325.15
06/19/2025325325.2319.75319.75
06/20/2025321.25327.3321.25324
06/23/2025322.2323.85317.85318.65
06/24/2025327.95333.5327333.5
06/25/2025333.5333.75328.55331.85
06/26/2025332335.7330.75331.2
06/27/2025334.15340.35334.15338.55
06/30/2025338.8339.4332.45337.3
07/01/2025335.8336.8329.45329.7
07/02/2025336.05338.03319.35325.75
07/03/2025327335.85325.05332.35
07/04/2025330.8333.45329.15330.5
07/07/2025331.65336.15331.55334.3
07/08/2025335.2338.05333.35334.65
07/09/2025336.3339.65336.05339.65
07/10/2025340.05344.9340.05343.65
07/11/2025344.45345.45337.65340
07/14/2025338.75344.05337.83344
07/15/2025346.3346.75341343.35
07/16/2025342.65348.3341.8342.6
07/17/2025346.5352343.7351.2
07/18/2025348349.65343.85349.65
07/21/2025348.7352.8346.3352.8
07/22/2025349.55350.95343.95348.75
07/23/2025350.15352.85346.6351.85
07/24/2025351.5360.9351.04358.4
07/25/2025359.25363.27354.9360.5
07/28/2025365366.31359.75361.2
07/29/2025359.6372.8355.15371.2
07/30/2025375375.15367375
07/31/2025374.65376.35370.75371.3
08/01/2025367.65370.13352.6356.65
08/04/2025361.25366.1360362.45
08/05/2025367.35367.35359.49360.85
08/06/2025366.1366.1362.8364.9
08/07/2025363.2365.55360.45362
08/08/2025363.15367.95361.7367.95
08/11/2025369.7372.06365.6371
08/12/2025371.9374.95370.3374
08/13/2025374.2375.5372.35373.5
08/14/2025374.9375.25372.3374.9
08/15/2025377.9379.32368.95371.15
08/18/2025370.65372.3366.75371.2
08/19/2025371.75375.5371.65372.1
08/20/2025370.35373.6368.05372.7
08/21/2025374.3375.65370.35373.95
08/22/2025374.45378.35373.55376.45
08/26/2025373.9375.2368.85373.8
08/27/2025375.7376.3367.25371.4
08/28/2025373.25373.8366.45368.65
08/29/2025364.95366.7352.85360.4
09/01/2025364367.35362.55367.3
09/02/2025369.05369.8358.4359.7
09/03/2025359.2362.45355.73362.25
09/04/2025362.85370.3361.5370.25
09/05/2025372.5372.5360.6361.05
09/08/2025364366.55363.25366.55
09/09/2025369.05373.55365.9373.55
09/10/2025374.35377.15372.25375.05
09/11/2025377380.75373.5379.55
09/12/2025380.4381.9378.5380.1
09/15/2025382386.55381.35384.65
09/16/2025385385.8373.95374.85
09/17/2025377.2380.95373.63378.4
09/18/2025379.75384.7377384.55
09/19/2025388.65388.65377.75381.65
09/22/2025382.25384.45379.25383.35
09/23/2025386.35389.9383.35389.3
09/24/2025384.45387379.75385.05
09/25/2025382.3384.1375.15376.35
09/26/2025377383.5377382.6
09/29/2025382.85386.2380.4380.8
09/30/2025382.25385.15379.4379.6
10/01/2025379381.95374.8380.2
10/02/2025381.25384.6379.4380.3
10/03/2025385388.68383.1385.35
10/06/2025385385.45377.88381.1
10/07/2025381.1383.25378.05378.75
10/08/2025380.05385.95379.45382.8
10/09/2025377.75381.3374.55374.55
10/10/2025373.3378.7371.95372.5
10/13/2025373.65376.05371374.7
10/14/2025372.65381369.63381
10/15/2025384.3384.3377.65379.25
10/16/2025379.4383.18375.2379.25
10/17/2025360.3365.45353.55357.8
10/20/2025361.2363.94357.6361.8
10/21/2025364.75367.9363.95364.25
10/22/2025372.5384.6371.22382
10/23/2025381.65388.65380.2386.7
10/24/2025386.65388.3380388.3
10/27/2025392.65397.92390.9395.7
10/28/2025398404.45393.6404.45
10/29/2025408.25408.5403.4405.05
10/30/2025405407.36401.2405.85
10/31/2025404.95408.41404.25407
11/03/2025407.6408.8404.7406.6
11/04/2025404.6406.45396.65406.3
11/05/2025403.6406.7401.55405.75
11/06/2025408.5413407.4409.8
11/07/2025413.95414.55403.9404.7
11/10/2025412418.05410.55417.25
11/11/2025420426.2419.9422.85
11/12/2025420.8429.45420.8429.05
11/13/2025430.55430.9425.85427.25
11/14/2025418.35418.35409.65413.5
11/17/2025412.25413.71409.25410.8
11/18/2025396401.8395.13399.8
11/19/2025399.05403.45394.34399.6
11/20/2025405.8405.9397.75397.75
11/21/2025391.85395.1389.35392.2
11/24/2025399.1401.8397.35400.6
11/25/2025409413.55404.55410
11/26/2025412.2426.55409.45422.95
11/27/2025422.95430.9421.45429.95
11/28/2025430.3432.4428.8430.25
12/01/2025429.4431.88426.6429.6
12/02/2025432.15438.25429.5436.4
12/03/2025436.65436.65431433.35
12/04/2025441.45442.95435.95439.2
12/05/2025441.75443.88434.4434.4
12/08/2025434.45437429.8437
12/09/2025438.9441.35436.55440
12/10/2025439.2442.65435.55442.25
12/11/2025442448.9441.4446.9
12/12/2025451.65454.55444.35444.35
12/15/2025448.15456.98448.15454.25
12/16/2025453457.5449.05450.45
12/17/2025456.4464.1454.7458.15
12/18/2025457.25464.55457.25463.3
12/19/2025467.1470.2464.85468.95
12/22/2025469.1469.6465.7467.95
12/23/2025468.95473.15465.85471.6
12/24/2025471.55473.04469.45469.75
12/29/2025471.9474.2469469.25
12/30/2025470.25477.55468.95476.8
12/31/2025475.6476472.25475.95