BARC

Barclays Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays Plc BARC London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.08 0.05% 153.20 11:35:23
Open Price Low Price High Price Close Price Prev Close
151.86 151.68 156.72 153.20 153.12
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week155.08162.64150.12157.9059,381,144-1.88-1.21%
1 Month168.34172.66150.12159.6050,721,085-15.14-8.99%
3 Months143.40173.34140.96154.8356,897,4709.806.83%
6 Months192.94219.60140.06167.9657,497,630-39.74-20.6%
1 Year172.94219.60140.06174.6446,500,995-19.74-11.41%
3 Years151.78219.6073.04149.6453,640,0501.420.94%
5 Years203.55220.1073.04161.6950,718,777-50.35-24.74%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 153.20 0.08 0.05% 151.86 156.72 151.68 39,113,087
Jun 30 2022 153.12 -3.64 -2.32% 154.40 154.92 150.12 49,777,603
Jun 29 2022 156.76 -3.26 -2.04% 157.88 159.56 156.76 49,240,633
Jun 28 2022 160.02 1.38 0.87% 159.74 162.64 159.50 94,927,100
Jun 27 2022 158.64 -0.30 -0.19% 158.58 161.28 157.34 46,254,694
Jun 24 2022 158.94 4.86 3.15% 155.08 159.58 153.00 56,705,689
Jun 23 2022 154.08 -7.26 -4.5% 159.36 160.42 154.04 42,518,899
Jun 22 2022 161.34 0.92 0.57% 157.66 162.80 157.66 43,451,466
Jun 21 2022 160.42 0.30 0.19% 160.50 162.54 158.66 40,942,128
Jun 20 2022 160.12 4.20 2.69% 156.86 161.16 156.02 28,154,495
Jun 17 2022 155.92 2.28 1.48% 155.08 159.02 153.76 62,981,948
Jun 16 2022 153.64 -7.12 -4.43% 160.22 160.24 153.46 56,151,313
Jun 15 2022 160.76 4.00 2.55% 157.84 162.92 157.34 52,202,500
Jun 14 2022 156.76 0.68 0.44% 157.66 159.34 154.26 63,139,184
Jun 13 2022 156.08 -3.72 -2.33% 158.02 159.08 155.16 59,184,930
Jun 10 2022 159.80 -6.12 -3.69% 164.92 165.76 159.48 53,059,403
Jun 09 2022 165.92 -2.64 -1.57% 167.22 169.64 165.42 40,351,473
Jun 08 2022 168.56 -0.44 -0.26% 168.54 169.62 167.38 42,124,607
Jun 07 2022 169.00 -2.36 -1.38% 169.18 170.82 167.66 44,760,493
Jun 06 2022 171.36 3.56 2.12% 168.34 172.66 168.08 37,772,064
Jun 02 2022 167.80 0.00 0.0% 167.80 167.80 167.80 0.00
See More Historical Prices ยป
Your Recent History
LSE
BARC
Barclays
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220702 01:48:19