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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 447.2261
CLOSE 447.0799

Low

LOW 361.35

High

HIGH 506.4
DATEOPENHIGHLOWCLOSE
01/02/2026477.25482.45475.7479.5
01/05/2026485.2489480.65486.65
01/06/2026486.25492.95485.15488.4
01/07/2026486.75488478.75479.55
01/08/2026478.9487.09476.5484.7
01/09/2026484.2486.9481.5484.9
01/12/2026470476.28461.05473.05
01/13/2026477.55481.8475.3477.35
01/14/2026475.55482.4473479.8
01/15/2026484.35487.35479.1484.3
01/16/2026485.35488.95483.05488.95
01/19/2026479.8484.35477.25483
01/20/2026479482475.35479.6
01/21/2026477479.65470475.6
01/22/2026485.25490482485.45
01/23/2026484.7486.75480480.3
01/26/2026482.9484480.24480.75
01/27/2026485.05491.5484.05489.8
01/28/2026490.1491479.8479.8
01/29/2026483.4488.4477.75479.6
01/30/2026483.35490.45481.36486.2
02/02/2026481.45499.66479.75499.55
02/03/2026501.6504.3498501.6
02/04/2026505.8506.4483.25483.25
02/05/2026480.85488.2466.05466.45
02/06/2026469.6482.07467.9479.1
02/09/2026480.75486.55468.15486.55
02/10/2026495.15499.3471.45474.4
02/11/2026476.75488.25474477.5
02/12/2026485488.1463.6463.6
02/13/2026465467.6444.85454
02/16/2026462.05466.8460461.05
02/17/2026462.05473.95459.6473.95
02/18/2026475.45489.7474.7486.05
02/19/2026483.15484.24466.25467.95
02/20/2026475478.45470473.8
02/23/2026476.5481.6461.2463
02/24/2026461.8462.05451.1459.95
02/25/2026462.1470.35462.1470.35
02/26/2026469.25475.05466.15472.65
02/27/2026454.6471.35447.85452.85
03/02/2026436.1437.35422.15437.35
03/03/2026425429.21412.99422.55
03/04/2026423.3436.25418430.6
03/05/2026431.95437.65417417
03/06/2026420.85422.1400.55404.15
03/09/2026389.7398.35382.8397.4
03/10/2026415419.6409.8417.8
03/11/2026411.95416.05408.45410.25
03/12/2026408.7409.05385.28389.35
03/13/2026383.5391.95379.75386.25
03/16/2026387393.35381.45388.15
03/17/2026389.55398.6386.88393.75
03/18/2026397.95409.61396.95399.05
03/19/2026390392.6375.35381.6
03/20/2026390391.35371.35373.9
03/23/2026364.65392361.35382.25
03/24/2026381.85385.85375.6384.05
03/25/2026390.95399.46389.15394.2
03/26/2026390.5391.95381.25385.45
03/27/2026387.65387.95378.1382.2
03/30/2026378385.8377.2384.9
03/31/2026384.15394.02384389.45
04/01/2026411.35413.05404.65409.1
04/02/2026400.25411.65397.3408.75
04/07/2026410.65416.67403.25405.8
04/08/2026440.2447.1434.1436
04/09/2026434.45437429.5433.45
04/10/2026438.4442.95434.5441
04/13/2026435.25438.7431.4435
04/14/2026439442.95434.2442.95
04/15/2026441.35443439.05440.85
04/16/2026442.4448.98437.43437.6
04/17/2026438455.15435.25452.85
04/20/2026443.75447.47439.95442.8
04/21/2026447447.6437.35437.85
04/22/2026439.95441.65432.28434.25
04/23/2026431.4431.7422.9427.8
04/24/2026422.95428419.45424.1
04/27/2026423.65430.35422.8427.4
04/28/2026418428.9409.1426.55
04/29/2026428.95431421.4431
04/30/2026429.1432.15422431.45
05/01/2026428.35435.5424.35433.75
05/05/2026429.85430.8414.9419.55
05/06/2026424.7454.75424.2442.65
05/07/2026444447.75435.35435.35
05/08/2026430441.6428.25435
05/11/2026433.75439.2428.65429.1
05/12/2026418.4418.4409.4414.9
05/13/2026422.4424.61414.15422.35
05/14/2026435437.75429.05434.7
05/15/2026420.55426.1417423.3
05/18/2026419.85429.95417.75426.3
05/19/2026428.2432.1424.65425
05/20/2026419.65443.45419.65440.6
05/21/2026438.9444434.7441.45
05/22/2026444.4447.45440.55445.8
05/26/2026454.85459.69449.95453.55
05/27/2026455.5460.4453.8456.25
05/28/2026452.1455.25447.9452.45
05/29/2026453.75463.05452.35457.95
06/01/2026461.5461.5449.8454.8
06/02/2026459.65471.45458.9470.2
06/03/2026468.2468.75458.45459.8
06/04/2026460.35466.95453.2463.9
06/05/2026463.1464.85456.5457.65
06/08/2026452.05461.55451.2456
06/09/2026456.75462.25447.95447.95
06/10/2026448.65450.7439.8445.8
06/11/2026444.4452444.4448.95
06/12/2026462.85473.06460.1472.85
06/15/2026486.15488.55476.64479.9
06/16/2026479.45490.9479.17486.95
06/17/2026492.9505.72489.5503.5
06/18/2026501.6504498.75500.6
06/19/2026493.5499.65491.9496.45