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 High Price Low Price Open Price Close Price Last Traded
  -1.54 -0.9% 170.14 171.68 167.16 171.68 171.68 11:35:11
more quote information »
Industry Sector
BANKS

BARC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week169.00172.10164.60168.1136,523,3821.140.67%
1 Month172.00176.10164.60170.2734,349,842-1.86-1.08%
3 Months152.76176.10139.96161.4447,057,04717.3811.38%
6 Months151.98176.10134.70154.1547,526,33118.1611.95%
1 Year153.40176.10134.70156.5045,672,08916.7410.91%
3 Years232.50244.40134.70184.8546,656,522-62.36-26.82%
5 Years237.30289.80121.10193.2646,700,006-67.16-28.3%

BARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 170.14 -1.54 -0.9% 171.68 171.68 167.16 49,665,292
Dec 09 2019 171.68 2.28 1.35% 169.50 172.10 169.24 36,216,265
Dec 06 2019 169.40 2.24 1.34% 168.22 170.22 167.50 21,035,015
Dec 05 2019 167.16 0.00 0.0% 166.86 168.68 165.54 49,974,529
Dec 04 2019 167.16 0.82 0.49% 165.00 169.16 165.00 29,835,743
Dec 03 2019 166.34 -2.84 -1.68% 169.00 170.40 164.60 45,555,357
Dec 02 2019 169.18 -2.36 -1.38% 171.50 172.28 169.04 47,771,495
Nov 29 2019 171.54 -2.68 -1.54% 174.14 174.22 171.42 28,532,134
Nov 28 2019 174.22 -0.20 -0.11% 175.80 176.10 173.76 30,474,291
Nov 27 2019 174.42 2.68 1.56% 172.86 175.04 171.62 35,393,262
Nov 26 2019 171.74 -0.26 -0.15% 172.16 173.62 170.86 42,582,224
Nov 25 2019 172.00 2.74 1.62% 170.56 172.52 168.70 29,114,699
Nov 22 2019 169.26 1.08 0.64% 168.00 170.16 167.02 24,545,024
Nov 21 2019 168.18 -1.02 -0.6% 167.40 168.44 165.92 26,167,704
Nov 20 2019 169.20 -1.22 -0.72% 169.16 169.36 167.26 43,403,231
Nov 19 2019 170.42 0.10 0.06% 171.32 173.40 169.68 25,877,397
Nov 18 2019 170.32 -0.42 -0.25% 171.26 173.36 170.02 31,405,467
Nov 15 2019 170.74 0.64 0.38% 171.40 172.28 168.50 26,795,954
Nov 14 2019 170.10 -0.78 -0.46% 170.48 173.30 169.36 37,129,263
Nov 13 2019 170.88 -1.88 -1.09% 170.74 170.88 168.84 23,329,681
Nov 12 2019 172.76 1.12 0.65% 172.00 172.76 169.82 51,858,095
Nov 11 2019 171.64 5.20 3.12% 165.54 172.04 164.24 56,532,923
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:20191211 01:34:11