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 Low Price High Price Open Price Close Price Last Traded
-0.46 -0.41% 111.50 111.10 112.22 111.62 111.96 03:06:41
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week117.90120.68111.00114.9530,207,922-6.40-5.43%
1 Month112.50126.40109.72116.2150,627,852-1.00-0.89%
3 Months91.17134.7285.16110.2765,946,39320.3322.3%
6 Months182.14184.0073.04115.8275,241,178-70.64-38.78%
1 Year156.84192.9673.04133.1862,569,185-45.34-28.91%
3 Years209.35220.1073.04162.4951,829,390-97.85-46.74%
5 Years263.00289.8073.04175.9350,305,406-151.50-57.6%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 111.96 -2.44 -2.13% 115.70 115.98 111.68 30,987,302
Jul 08 2020 114.40 -0.56 -0.49% 114.00 115.68 113.90 22,684,425
Jul 07 2020 114.96 -2.34 -1.99% 116.10 117.16 114.66 30,825,878
Jul 06 2020 117.30 1.58 1.37% 117.00 120.68 115.96 33,703,283
Jul 03 2020 115.72 -2.18 -1.85% 117.90 118.34 114.24 32,838,722
Jul 02 2020 117.90 4.36 3.84% 115.06 119.54 113.90 60,798,165
Jul 01 2020 113.54 -0.88 -0.77% 115.22 115.92 112.50 28,279,816
Jun 30 2020 114.42 -0.08 -0.07% 115.12 115.80 112.56 37,349,069
Jun 29 2020 114.50 3.52 3.17% 111.00 115.36 110.10 49,161,840
Jun 26 2020 110.98 -1.64 -1.46% 114.24 115.34 110.98 34,720,153
Jun 25 2020 112.62 0.76 0.68% 111.00 113.50 109.72 53,461,572
Jun 24 2020 111.86 -5.04 -4.31% 116.16 117.90 111.84 44,153,183
Jun 23 2020 116.90 1.60 1.39% 116.06 118.82 115.20 42,002,797
Jun 22 2020 115.30 -1.26 -1.08% 115.84 118.50 114.58 90,495,874
Jun 19 2020 116.56 -2.08 -1.75% 120.12 120.64 116.56 100,866,911
Jun 18 2020 118.64 -0.74 -0.62% 118.86 121.00 117.06 58,057,406
Jun 17 2020 119.38 -3.30 -2.69% 122.90 123.94 118.36 53,656,856
Jun 16 2020 122.68 6.58 5.67% 121.46 126.40 119.16 73,561,276
Jun 15 2020 116.10 -0.96 -0.82% 112.20 117.00 111.40 45,669,811
Jun 12 2020 117.06 2.06 1.79% 112.50 121.32 112.00 69,955,276
Jun 11 2020 115.00 -9.00 -7.26% 119.20 120.74 114.00 76,691,563
Jun 10 2020 124.00 -1.28 -1.02% 126.28 130.20 123.38 61,592,626
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:20200710 07:21:41