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
-0.40 -0.23% 175.92 174.10 177.34 176.16 176.32 11:35:01
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week176.16181.30172.50177.7042,393,888-0.24-0.14%
1 Month178.02181.30167.84174.4435,076,600-2.10-1.18%
3 Months168.00192.96164.60177.1141,194,6487.924.71%
6 Months141.34192.96134.70162.9646,279,65434.5824.47%
1 Year158.40192.96134.70160.1546,178,42117.5211.06%
3 Years231.20244.40134.70182.5646,776,714-55.28-23.91%
5 Years254.30289.80121.10191.5346,830,657-78.38-30.82%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 175.92 -0.40 -0.23% 176.16 177.34 174.10 47,832,930
Feb 13 2020 176.32 -3.02 -1.68% 173.04 180.30 172.50 70,429,604
Feb 12 2020 179.34 0.32 0.18% 179.66 181.30 178.88 37,088,210
Feb 11 2020 179.02 2.12 1.2% 179.18 179.92 177.58 53,077,282
Feb 10 2020 176.90 -0.26 -0.15% 175.72 178.46 175.62 24,327,585
Feb 07 2020 177.16 0.44 0.25% 176.16 177.16 174.44 27,046,758
Feb 06 2020 176.72 3.76 2.17% 175.40 177.96 174.98 44,923,755
Feb 05 2020 172.96 0.96 0.56% 171.48 173.54 170.82 45,799,501
Feb 04 2020 172.00 2.32 1.37% 171.46 172.84 170.10 25,943,934
Feb 03 2020 169.68 1.68 1.0% 168.76 171.06 168.28 20,908,877
Jan 31 2020 168.00 -3.50 -2.04% 172.68 172.90 167.84 30,968,860
Jan 30 2020 171.50 -0.52 -0.3% 169.84 172.00 169.28 31,571,281
Jan 29 2020 172.02 0.00 0.0% 173.20 173.60 171.00 24,723,957
Jan 28 2020 172.02 1.34 0.79% 171.00 172.26 169.20 23,574,247
Jan 27 2020 170.68 -2.76 -1.59% 172.00 172.42 169.72 21,352,396
Jan 24 2020 173.44 1.94 1.13% 173.52 175.98 173.38 30,425,041
Jan 23 2020 171.50 -3.26 -1.87% 174.92 175.58 171.06 36,096,319
Jan 22 2020 174.76 0.36 0.21% 175.36 175.54 174.20 32,037,635
Jan 21 2020 174.40 -0.60 -0.34% 173.20 175.24 172.50 41,543,632
Jan 20 2020 175.00 -0.24 -0.14% 175.64 175.96 174.72 40,422,314
Jan 17 2020 175.24 -1.56 -0.88% 178.02 178.52 175.00 39,270,821
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:20200217 04:48:33