Barclays Historical Data - BARC

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
-1.38 -1.69% 80.24 80.00 83.30 81.66 81.62 11:35:23
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.0796.9680.0085.89108,579,245-15.83-16.48%
1 Month123.30125.4273.0494.86127,150,580-43.06-34.92%
3 Months181.20184.0073.04125.7377,577,248-100.96-55.72%
6 Months142.86192.9673.04144.2362,216,388-62.62-43.83%
1 Year164.44192.9673.04147.0352,870,355-84.20-51.2%
3 Years221.15225.5073.04173.5349,424,287-140.91-63.72%
5 Years257.20289.8073.04185.2748,603,585-176.96-68.8%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 80.24 -1.38 -1.69% 81.66 83.30 80.00 95,356,109
Apr 02 2020 81.62 -1.24 -1.5% 83.10 86.70 80.91 135,088,929
Apr 01 2020 82.86 -11.25 -11.95% 87.00 90.15 82.86 128,401,631
Mar 31 2020 94.11 0.11 0.12% 94.06 96.39 91.37 115,611,368
Mar 30 2020 94.00 -3.37 -3.46% 96.07 96.96 89.01 68,438,190
Mar 27 2020 97.37 -10.61 -9.83% 103.04 104.28 95.49 94,725,510
Mar 26 2020 107.98 2.20 2.08% 101.04 107.98 98.00 93,846,436
Mar 25 2020 105.78 9.76 10.16% 99.56 115.60 97.27 117,869,016
Mar 24 2020 96.02 11.32 13.36% 88.87 96.02 86.69 94,360,147
Mar 23 2020 84.70 -4.32 -4.85% 80.00 88.54 79.27 88,606,586
Mar 20 2020 89.02 5.28 6.31% 90.00 91.11 83.98 234,374,678
Mar 19 2020 83.74 0.54 0.65% 83.30 83.97 73.04 194,212,440
Mar 18 2020 83.20 -4.56 -5.2% 83.79 85.30 80.32 123,130,309
Mar 17 2020 87.76 -1.30 -1.46% 92.70 94.82 80.71 133,552,854
Mar 16 2020 89.06 -13.32 -13.01% 96.06 96.69 83.04 137,350,257
Mar 13 2020 102.38 4.86 4.98% 105.00 111.02 96.64 155,068,769
Mar 12 2020 97.52 -20.42 -17.31% 110.00 111.60 97.00 184,558,367
Mar 11 2020 117.94 1.10 0.94% 118.06 121.72 115.90 104,787,287
Mar 10 2020 116.84 -1.26 -1.07% 120.20 125.42 115.78 98,164,656
Mar 09 2020 118.10 -12.84 -9.81% 123.30 124.64 117.14 145,508,057
Mar 06 2020 130.94 -3.74 -2.78% 132.30 134.22 129.34 77,493,611
Mar 05 2020 134.68 -3.86 -2.79% 138.82 139.76 134.08 92,131,039
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:20200405 07:32:35