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 ISIN Company Description
Barclays Plc BARC London Ordinary Share GB0031348658 ORD 25P
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 104.66 20:00:00
Close Price Low Price High Price Open Price Previous Close
104.66
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.50114.10101.18107.9762,226,342-3.84-3.54%
1 Month97.48114.1096.50104.6447,694,3877.187.37%
3 Months105.16114.1088.90103.5139,450,578-0.50-0.48%
6 Months112.00134.7288.90109.7549,265,094-7.34-6.55%
1 Year171.76192.9673.04122.0358,477,458-67.10-39.07%
3 Years184.25220.1073.04155.2152,026,749-79.59-43.2%
5 Years234.00244.4073.04168.1950,464,433-129.34-55.27%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 104.66 0.86 0.83% 104.44 106.78 102.10 44,813,216
Oct 28 2020 103.80 -2.80 -2.63% 104.46 106.22 101.18 62,777,856
Oct 27 2020 106.60 -3.92 -3.55% 112.62 113.00 106.60 52,849,727
Oct 26 2020 110.52 -1.02 -0.91% 110.54 114.10 109.20 52,995,345
Oct 23 2020 111.54 7.26 6.96% 108.50 113.30 106.58 97,695,567
Oct 22 2020 104.28 1.56 1.52% 101.38 104.56 100.66 31,440,511
Oct 21 2020 102.72 -1.60 -1.53% 104.92 106.00 102.64 38,539,281
Oct 20 2020 104.32 0.96 0.93% 102.34 105.18 102.34 28,477,306
Oct 19 2020 103.36 1.56 1.53% 102.50 104.00 101.16 22,865,749
Oct 16 2020 101.80 1.68 1.68% 101.20 102.44 99.00 40,045,021
Oct 15 2020 100.12 -1.42 -1.4% 100.50 100.68 97.98 37,538,014
Oct 14 2020 101.54 -0.56 -0.55% 101.84 103.68 100.84 32,708,315
Oct 13 2020 102.10 -3.74 -3.53% 106.44 106.44 101.72 55,347,771
Oct 12 2020 105.84 -1.44 -1.34% 107.28 108.00 105.42 29,455,602
Oct 09 2020 107.28 0.18 0.17% 107.94 109.00 106.54 50,394,313
Oct 08 2020 107.10 2.60 2.49% 105.44 107.76 104.42 36,925,115
Oct 07 2020 104.50 0.32 0.31% 103.84 107.44 103.42 72,297,712
Oct 06 2020 104.18 4.73 4.76% 100.88 104.18 99.82 61,176,074
Oct 05 2020 99.45 1.74 1.78% 99.70 100.40 98.08 69,572,120
Oct 02 2020 97.71 -0.29 -0.3% 97.48 98.24 96.50 35,973,115
Oct 01 2020 98.00 0.39 0.4% 98.84 99.90 96.93 39,991,603
Sep 30 2020 97.61 0.36 0.37% 96.58 99.54 95.85 41,223,431
See More Historical Prices »
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:20201030 07:54:57