BARC

Barclays Historical Data

Company Name Stock Ticker Symbol Market Type
Barclays Plc BARC London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.82 -0.44% 185.84 11:35:10
Open Price Low Price High Price Close Price Prev Close
185.72 183.48 186.42 185.84 186.66
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week180.92186.76178.60183.9250,752,0754.922.72%
1 Month159.52186.76159.08177.7942,983,97026.3216.5%
3 Months153.12186.76152.10166.1534,225,90332.7221.37%
6 Months160.00186.76132.06161.5140,136,28125.8416.15%
1 Year198.72209.45132.06161.4849,468,614-12.88-6.48%
3 Years172.68219.6073.04149.4352,504,57513.167.62%
5 Years203.30220.1073.04158.1550,475,545-17.46-8.59%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 186.66 0.88 0.47% 184.70 186.76 183.14 33,607,579
Jan 27 2023 185.78 0.74 0.4% 185.76 185.98 184.30 22,321,967
Jan 26 2023 185.04 3.32 1.83% 182.52 185.06 182.24 108,682,764
Jan 25 2023 181.72 1.96 1.09% 179.00 181.72 178.60 59,212,050
Jan 24 2023 179.76 -0.12 -0.07% 180.92 181.18 178.88 29,936,016
Jan 23 2023 179.88 1.46 0.82% 178.56 180.18 178.56 25,905,024
Jan 20 2023 178.42 1.04 0.59% 177.94 179.18 177.60 27,726,296
Jan 19 2023 177.38 -4.72 -2.59% 178.86 179.72 175.84 34,429,595
Jan 18 2023 182.10 1.16 0.64% 180.34 182.82 180.04 55,991,472
Jan 17 2023 180.94 -1.56 -0.85% 181.00 182.66 180.16 31,942,086
Jan 16 2023 182.50 1.76 0.97% 178.84 182.50 178.72 21,547,678
Jan 13 2023 180.74 3.66 2.07% 177.88 180.98 176.94 40,838,525
Jan 12 2023 177.08 3.54 2.04% 174.24 178.00 174.24 32,807,116
Jan 11 2023 173.54 1.94 1.13% 171.04 174.40 171.04 119,636,298
Jan 10 2023 171.60 -1.02 -0.59% 170.18 172.60 170.02 49,964,937
Jan 09 2023 172.62 0.52 0.3% 172.10 174.10 171.94 35,115,838
Jan 06 2023 172.10 -0.32 -0.19% 171.82 172.68 171.34 23,245,080
Jan 05 2023 172.42 4.34 2.58% 167.18 173.74 166.38 40,117,948
Jan 04 2023 168.08 4.48 2.74% 164.10 168.26 164.10 31,812,960
Jan 03 2023 163.60 5.08 3.2% 159.52 164.26 159.08 34,838,176
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 23:16:54