BARC

Barclays Historical Data

BARC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 181.66 -13.84 -7.08% 187.38 189.08 181.66 62,643,973
Nov 25 2021 195.50 2.14 1.11% 194.06 195.88 192.88 18,545,457
Nov 24 2021 193.36 -0.42 -0.22% 193.00 195.60 192.44 44,231,679
Nov 23 2021 193.78 -0.96 -0.49% 192.82 195.72 191.88 32,804,967
Nov 22 2021 194.74 3.78 1.98% 191.54 195.32 191.22 25,303,638
Nov 19 2021 190.96 -4.38 -2.24% 196.08 196.92 189.12 53,346,087
Nov 18 2021 195.34 -0.36 -0.18% 195.90 197.14 194.66 22,028,736
Nov 17 2021 195.70 -0.08 -0.04% 196.30 197.72 195.60 58,782,441
Nov 16 2021 195.78 -0.22 -0.11% 197.24 197.50 194.70 21,841,584
Nov 15 2021 196.00 0.70 0.36% 193.38 197.64 193.04 24,569,764
Nov 12 2021 195.30 -1.30 -0.66% 196.60 197.02 194.52 24,031,590
Nov 11 2021 196.60 3.84 1.99% 193.42 197.30 193.16 29,023,943
Nov 10 2021 192.76 2.76 1.45% 191.12 194.00 190.72 50,521,957
Nov 09 2021 190.00 -2.44 -1.27% 191.00 192.86 189.78 57,571,105
Nov 08 2021 192.44 0.06 0.03% 192.20 194.52 190.44 38,235,147
Nov 05 2021 192.38 0.88 0.46% 191.70 194.34 191.38 35,509,721
Nov 04 2021 191.50 -8.02 -4.02% 200.95 201.00 191.24 52,278,922
Nov 03 2021 199.52 1.06 0.53% 199.36 200.05 197.48 28,983,357
Nov 02 2021 198.46 -2.39 -1.19% 200.45 200.95 195.50 38,248,596
Nov 01 2021 200.85 -1.40 -0.69% 194.86 200.95 194.76 60,305,067
Oct 29 2021 202.25 0.00 +0.00% 198.48 203.00 197.10 0.00
Oct 29 2021 202.25 2.97 1.49% 198.48 203.00 197.10 36,670,916
Oct 28 2021 199.28 -0.18 -0.09% 200.05 202.30 196.96 31,085,033
Oct 27 2021 199.46 -3.34 -1.65% 201.70 202.50 198.88 28,824,011
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
Sep 24 2021 183.74 -0.22 -0.12% 182.56 185.40 181.70 29,791,448
Sep 23 2021 183.96 2.74 1.51% 182.86 184.74 181.84 39,291,805
Sep 22 2021 181.22 6.20 3.54% 176.36 181.66 176.36 26,898,891
Sep 21 2021 175.02 0.10 0.06% 176.48 178.26 174.26 43,524,946
Sep 20 2021 174.92 -7.80 -4.27% 179.00 179.66 174.60 47,682,956
Sep 17 2021 182.72 0.02 0.01% 183.00 184.90 181.20 78,245,676
Sep 16 2021 182.70 2.84 1.58% 180.00 183.60 179.98 28,606,728
Sep 15 2021 179.86 -1.08 -0.6% 180.26 182.50 179.14 49,615,218
Sep 14 2021 180.94 -3.16 -1.72% 183.16 184.30 180.60 27,875,422
Sep 13 2021 184.10 3.84 2.13% 181.74 184.70 181.30 42,628,707
Sep 10 2021 180.26 -1.48 -0.81% 183.34 183.64 179.94 30,720,553
Sep 09 2021 181.74 -0.68 -0.37% 179.38 183.02 178.30 35,578,702
Sep 08 2021 182.42 -2.96 -1.6% 183.62 184.24 181.44 48,626,179
Sep 07 2021 185.38 -0.22 -0.12% 184.58 186.50 183.98 19,310,257
Sep 06 2021 185.60 0.90 0.49% 185.16 186.82 184.64 11,828,433
Sep 03 2021 184.70 -0.78 -0.42% 185.48 186.86 184.32 24,103,754
Sep 02 2021 185.48 1.50 0.82% 183.40 185.76 183.16 22,621,874
Sep 01 2021 183.98 -0.92 -0.5% 185.82 186.78 183.34 38,668,810
Aug 31 2021 184.90 -0.90 -0.48% 183.00 185.64 179.34 65,512,493
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:20211128 21:51:32