Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Barclays Historic Prices

 
     
Date Open High Low Close Volume
Aug 19, 2019 140.30 141.52 140.12 140.60 40,913,390
Aug 16, 2019 138.56 140.00 137.28 139.82 41,389,283
Aug 15, 2019 138.76 139.30 136.47 137.20 46,069,480
Aug 14, 2019 141.34 142.66 138.08 138.76 40,414,641
Aug 13, 2019 141.48 142.66 140.22 141.48 9,406,503
Aug 12, 2019 144.32 0.00 141.48 141.48 92,185,786
Aug 9, 2019 144.32 145.38 143.32 143.76 27,373,127
Aug 8, 2019 146.30 147.04 143.52 145.92 99,598,938
Aug 7, 2019 148.36 148.78 145.98 147.54 29,807,601
Aug 6, 2019 147.50 149.50 145.86 147.24 62,402,418
Aug 5, 2019 154.32 0.00 146.54 147.30 282,344,614
Aug 2, 2019 154.32 154.64 151.76 153.16 214,718,672
Aug 1, 2019 155.50 159.53 154.38 155.88 49,978,955
Jul 31, 2019 157.00 158.12 152.62 154.08 58,800,125
Jul 30, 2019 160.28 160.62 157.30 157.72 36,105,583
Jul 29, 2019 159.30 161.30 158.94 160.82 36,762,512
Jul 26, 2019 159.16 160.48 158.38 160.08 19,674,229
Jul 25, 2019 161.26 161.50 157.86 159.54 33,082,431
Jul 24, 2019 160.00 160.52 158.20 159.92 20,769,565
Jul 23, 2019 157.40 161.02 157.16 160.10 30,747,922
Jul 22, 2019 156.28 157.42 155.27 156.60 23,556,379
Jul 19, 2019 156.88 157.32 154.76 155.62 26,541,048
Jul 18, 2019 154.88 156.76 154.50 156.32 27,047,530
Jul 17, 2019 157.98 158.00 155.10 155.78 19,276,599
Jul 16, 2019 156.34 158.58 156.34 158.08 28,751,304
Jul 15, 2019 156.80 157.35 154.72 156.78 20,102,161
Jul 12, 2019 0.00 160.08 157.18 157.20 23,590,936
Jul 11, 2019 156.98 158.14 156.06 157.94 28,734,987
Jul 10, 2019 156.84 158.94 156.30 156.48 34,723,823
Jul 9, 2019 156.48 157.22 154.46 156.44 24,010,608
Jul 8, 2019 157.12 159.00 155.60 156.92 84,330,908
Jul 5, 2019 155.58 158.46 155.34 157.22 38,847,901
Jul 4, 2019 154.96 156.63 153.63 155.96 19,335,461
Jul 3, 2019 153.52 154.98 152.94 154.98 21,486,262
Jul 2, 2019 154.08 154.72 152.10 153.78 26,919,563
Jul 1, 2019 151.78 153.08 151.32 152.52 93,933,886
Jun 28, 2019 150.00 150.93 148.80 149.80 27,885,051
Jun 27, 2019 150.44 151.88 149.33 150.00 21,677,392
Jun 26, 2019 146.66 149.30 146.47 149.30 40,422,872
Jun 25, 2019 147.48 147.79 145.78 146.90 27,052,544
Jun 24, 2019 149.00 149.95 147.80 148.46 58,858,446
Jun 21, 2019 150.84 152.64 148.70 148.70 79,909,331
Jun 20, 2019 152.76 153.52 150.46 150.48 27,212,037
Jun 19, 2019 151.28 154.13 151.17 153.22 30,129,518
Jun 18, 2019 150.50 152.74 149.30 151.60 30,884,820
Jun 17, 2019 149.26 151.64 149.08 150.74 26,511,504
Jun 14, 2019 148.76 149.40 147.82 149.00 24,241,710
Jun 13, 2019 149.68 150.12 148.74 149.52 31,869,890
Jun 12, 2019 150.78 151.30 149.62 150.48 24,086,085
Jun 11, 2019 152.62 154.06 151.52 152.22 22,900,404
Showing 1 to 50 of 261