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
Barclays Plc BARC London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-3.34 -1.65% 199.46 11:35:20
Open Price Low Price High Price Close Price Prev Close
201.70 198.88 202.50 199.46 202.80
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week199.98203.85196.00199.5835,653,866-0.52-0.26%
1 Month186.00203.85184.56195.0935,683,49013.467.24%
3 Months178.12203.85174.26186.5937,254,22021.3411.98%
6 Months185.62203.85156.92180.9539,034,54313.847.46%
1 Year112.62203.85101.18165.2350,270,60286.8477.11%
3 Years168.40203.8573.04146.7151,961,40631.0618.44%
5 Years184.80244.4073.04167.2550,104,59714.667.93%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 202.80 2.20 1.1% 200.45 203.40 199.86 27,617,784
Oct 25 2021 200.60 1.74 0.87% 199.98 203.85 199.44 57,234,334
Oct 22 2021 198.86 1.96 1.0% 197.62 201.10 196.66 30,164,635
Oct 21 2021 196.90 -1.54 -0.78% 199.98 200.00 196.00 35,093,903
Oct 20 2021 198.44 -1.08 -0.54% 199.98 200.15 196.02 28,158,675
Oct 19 2021 199.52 0.06 0.03% 199.42 200.10 198.64 22,713,717
Oct 18 2021 199.46 1.64 0.83% 198.10 200.30 197.36 29,625,958
Oct 15 2021 197.82 3.42 1.76% 195.50 198.82 195.40 41,273,232
Oct 14 2021 194.40 1.48 0.77% 195.00 196.40 194.08 40,914,560
Oct 13 2021 192.92 -4.54 -2.3% 196.78 198.06 191.40 63,446,322
Oct 12 2021 197.46 -0.22 -0.11% 195.46 197.88 193.12 20,226,283
Oct 11 2021 197.68 2.52 1.29% 195.44 198.60 194.54 29,819,380
Oct 08 2021 195.16 1.42 0.73% 193.92 195.76 193.38 31,711,421
Oct 07 2021 193.74 1.84 0.96% 194.70 195.08 191.88 40,404,020
Oct 06 2021 191.90 -2.70 -1.39% 194.46 194.78 190.68 37,023,202
Oct 05 2021 194.60 7.32 3.91% 187.76 194.94 187.24 42,513,108
Oct 04 2021 187.28 -0.60 -0.32% 188.04 190.72 185.42 23,943,623
Oct 01 2021 187.88 -1.72 -0.91% 186.76 188.46 184.56 33,570,800
Sep 30 2021 189.60 1.82 0.97% 189.00 191.38 188.46 51,382,686
Sep 29 2021 187.78 1.46 0.78% 186.00 188.60 185.78 26,832,151
Sep 28 2021 186.32 -1.46 -0.78% 187.60 188.50 185.54 33,969,469
Sep 27 2021 187.78 4.04 2.2% 184.96 188.16 184.62 43,685,721
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.

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

P: V: D:20211027 19:14:11