1. Share Prices

  2. Barclays PLC (BARC)

226.75p-0.90 (-0.40%)20 Sep 2024, 18:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barclays PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024226.90p229.15p225.45p226.75p69,402,309
Sep 19, 2024227.00p227.65p224.70p227.65p47,880,775
Sep 18, 2024223.90p225.10p223.10p223.50p46,038,527
Sep 17, 2024222.30p226.27p222.15p225.00p41,836,456
Sep 16, 2024220.35p222.10p219.30p221.00p23,352,431
Sep 13, 2024218.50p221.94p218.20p221.15p26,828,833
Sep 12, 2024219.00p220.85p216.90p218.60p84,571,938
Sep 11, 2024218.65p220.47p213.90p215.15p66,928,057
Sep 10, 2024222.85p224.90p216.70p216.70p35,297,193
Sep 9, 2024220.85p224.45p220.65p224.00p23,793,597
Sep 6, 2024227.20p227.70p220.35p220.85p25,949,375
Sep 5, 2024222.25p230.75p221.10p228.55p30,394,843
Sep 4, 2024219.30p224.45p219.10p223.70p29,048,790
Sep 3, 2024226.30p227.64p221.80p223.05p27,378,608
Sep 2, 2024228.85p229.80p226.53p227.15p17,872,003
Aug 30, 2024226.75p228.75p226.45p228.40p33,995,001
Aug 29, 2024223.00p228.25p223.00p226.05p23,203,038
Aug 28, 2024230.90p231.05p221.70p223.90p27,776,677
Aug 27, 2024229.50p230.45p226.36p230.20p34,832,552
Aug 23, 2024226.10p230.45p225.60p230.45p25,996,351
Aug 22, 2024224.75p227.10p223.50p225.40p34,155,635
Aug 21, 2024226.40p227.10p224.08p224.85p48,959,784
Aug 20, 2024229.30p229.85p225.25p226.00p20,957,190
Aug 19, 2024227.30p230.50p226.50p229.00p19,484,792
Aug 16, 2024225.90p229.25p225.30p228.30p24,567,341
Aug 15, 2024220.30p227.75p219.05p227.75p37,720,588
Aug 14, 2024222.20p223.00p220.15p221.60p23,166,080
Aug 13, 2024220.35p221.55p218.35p219.25p49,951,914
Aug 12, 2024219.85p222.15p218.70p220.10p25,894,995
Aug 9, 2024215.35p218.65p214.30p218.25p55,429,932
Aug 8, 2024213.15p216.65p210.05p214.00p89,969,114
Aug 7, 2024212.40p217.35p211.15p214.75p34,121,303
Aug 6, 2024211.45p213.00p205.65p208.20p42,550,008
Aug 5, 2024201.05p207.69p196.44p206.20p132,361,965
Aug 2, 2024220.35p221.30p207.00p209.10p79,681,248
Aug 1, 2024237.00p241.80p222.25p222.90p70,189,217
Jul 31, 2024235.00p236.35p231.45p233.80p67,449,383
Jul 30, 2024232.45p234.85p232.10p234.05p27,716,677
Jul 29, 2024232.35p236.90p231.55p232.75p37,775,372
Jul 26, 2024231.00p232.18p229.40p231.40p34,080,525
Jul 25, 2024222.70p228.10p222.35p227.90p122,205,338
Jul 24, 2024229.15p230.63p227.60p228.40p41,895,286
Jul 23, 2024231.50p232.00p229.50p230.50p25,145,346
Jul 22, 2024229.65p231.55p228.00p230.85p26,026,695
Jul 19, 2024225.35p232.10p224.25p228.65p26,127,466
Jul 18, 2024232.60p234.30p228.40p228.60p30,816,784
Jul 17, 2024227.50p233.05p227.30p230.70p58,691,836
Jul 16, 2024224.55p227.70p222.55p227.35p39,118,646
Jul 15, 2024219.00p225.75p217.70p225.75p50,879,577
Jul 12, 2024224.20p225.35p221.25p222.45p32,863,299
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.