BARC

Barclays Historical Data

BARC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 09 2020 125.28 -6.52 -4.95% 131.74 132.40 124.56 86,446,951
Jun 08 2020 131.80 0.40 0.3% 130.50 134.72 129.24 78,098,101
Jun 05 2020 131.40 7.88 6.38% 126.40 132.72 124.56 120,165,954
Jun 04 2020 123.52 -1.80 -1.44% 124.74 125.20 120.60 82,841,449
Jun 03 2020 125.32 5.82 4.87% 122.06 125.32 120.34 75,304,789
Jun 02 2020 119.50 -1.28 -1.06% 121.52 123.22 119.24 71,790,813
Jun 01 2020 120.78 5.54 4.81% 117.50 120.78 116.80 49,810,343
May 29 2020 115.24 -7.38 -6.02% 119.44 123.28 114.92 129,278,561
May 28 2020 122.62 2.78 2.32% 121.52 124.82 118.40 88,919,715
May 27 2020 119.84 9.06 8.18% 112.74 121.38 111.30 110,932,307
May 26 2020 110.78 7.64 7.41% 107.62 110.80 106.78 81,042,993
May 25 2020 103.14 0.00 +0.00% 102.30 106.58 100.64 0.00
May 22 2020 103.14 -0.78 -0.75% 102.30 106.58 100.64 46,027,977
May 21 2020 103.92 -2.80 -2.62% 104.40 105.84 103.20 49,566,772
May 20 2020 106.72 2.00 1.91% 103.88 106.72 101.42 39,136,535
May 19 2020 104.72 -0.48 -0.46% 107.58 108.20 102.64 49,857,351
May 18 2020 105.20 7.75 7.95% 99.23 105.36 99.06 49,098,546
May 15 2020 97.45 0.31 0.32% 97.86 101.04 96.13 45,747,626
May 14 2020 97.14 -0.87 -0.89% 95.48 98.42 91.86 62,063,812
May 13 2020 98.01 -3.99 -3.91% 100.00 101.08 98.01 63,263,923
May 12 2020 102.00 -0.60 -0.58% 103.36 104.74 101.42 43,278,703
May 11 2020 102.60 -2.82 -2.68% 107.64 108.66 102.18 70,080,356
May 08 2020 105.42 0.00 +0.00% 101.28 106.14 100.50 0.00
May 07 2020 105.42 4.56 4.52% 101.28 106.14 100.50 50,579,362
May 06 2020 100.86 -2.54 -2.46% 103.20 103.86 100.76 62,843,019
May 05 2020 103.40 3.72 3.73% 102.00 104.42 100.36 55,501,254
May 04 2020 99.68 -3.06 -2.98% 99.50 102.00 98.74 60,660,111
May 01 2020 102.74 -3.16 -2.98% 103.00 104.98 101.98 48,953,267
Apr 30 2020 105.90 -4.28 -3.88% 112.00 114.62 105.46 141,310,957
Apr 29 2020 110.18 12.42 12.7% 99.00 112.56 97.80 165,145,672
Apr 28 2020 97.76 6.70 7.36% 91.28 99.24 91.18 90,005,754
Apr 27 2020 91.06 2.45 2.76% 91.98 91.98 88.85 49,350,962
Apr 24 2020 88.61 -1.99 -2.2% 89.20 90.77 87.54 44,665,644
Apr 23 2020 90.60 2.90 3.31% 88.00 91.72 87.42 122,218,985
Apr 22 2020 87.70 1.19 1.38% 87.42 87.99 85.16 114,735,928
Apr 21 2020 86.51 -4.50 -4.94% 88.75 89.72 86.44 71,559,714
Apr 20 2020 91.01 0.30 0.33% 91.50 92.11 88.90 47,458,588
Apr 17 2020 90.71 3.63 4.17% 91.17 92.90 89.05 71,625,304
Apr 16 2020 87.08 0.08 0.09% 87.81 90.82 85.47 89,556,719
Apr 15 2020 87.00 -6.55 -7.0% 92.83 93.00 87.00 441,800,636
Apr 14 2020 93.55 -4.03 -4.13% 97.99 99.90 93.14 66,001,724
Apr 13 2020 97.58 0.00 +0.00% 94.46 98.98 92.96 0.00
Apr 10 2020 97.58 0.00 +0.00% 94.46 98.98 92.96 0.00
Apr 09 2020 97.58 4.93 5.32% 94.46 98.98 92.96 99,557,603
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:20200708 02:14:04