1. Share Prices

  2. Barclays PLC (BARC)

439.20p+5.85 (+1.35%)04 Dec 2025, 19:13
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
Dec 4, 2025441.45p442.95p435.95p439.20p48,021,624
Dec 3, 2025436.65p436.65p431.00p433.35p44,068,058
Dec 2, 2025432.15p438.25p429.50p436.40p29,684,291
Dec 1, 2025429.40p431.88p426.60p429.60p25,230,556
Nov 28, 2025430.30p432.40p428.80p430.25p23,628,366
Nov 27, 2025422.95p430.90p421.45p429.95p26,966,929
Nov 26, 2025412.20p426.55p409.45p422.95p55,231,292
Nov 25, 2025409.00p413.55p404.55p410.00p76,904,301
Nov 24, 2025399.10p401.80p397.35p400.60p47,510,313
Nov 21, 2025391.85p395.10p389.35p392.20p44,762,935
Nov 20, 2025405.80p405.90p397.75p397.75p21,960,599
Nov 19, 2025399.05p403.45p394.34p400.40p26,725,565
Nov 18, 2025396.00p401.80p395.13p399.80p34,964,137
Nov 17, 2025412.25p413.00p409.25p410.80p36,053,201
Nov 14, 2025418.35p418.35p409.60p413.50p34,799,102
Nov 13, 2025430.55p430.90p425.85p427.25p36,632,795
Nov 12, 2025420.80p429.45p420.80p429.05p39,313,072
Nov 11, 2025420.00p426.20p419.90p422.85p67,493,203
Nov 10, 2025412.00p418.05p410.55p417.25p35,794,947
Nov 7, 2025413.95p414.55p403.90p404.70p33,549,227
Nov 6, 2025408.50p413.00p407.40p409.80p65,890,100
Nov 5, 2025403.60p406.70p401.55p403.60p40,104,743
Nov 4, 2025404.60p406.45p396.65p406.30p30,126,221
Nov 3, 2025407.60p408.80p404.70p406.60p106,413,186
Oct 31, 2025404.95p408.41p404.25p407.00p29,240,730
Oct 30, 2025405.00p407.36p401.20p405.85p53,875,055
Oct 29, 2025408.25p408.50p403.40p404.15p26,330,890
Oct 28, 2025398.00p404.47p393.60p404.45p72,950,638
Oct 27, 2025392.65p397.30p391.00p395.00p50,590,244
Oct 24, 2025386.65p388.30p380.00p388.30p33,272,193
Oct 23, 2025381.65p388.65p380.20p386.70p42,702,315
Oct 22, 2025372.50p384.60p371.22p382.00p114,371,754
Oct 21, 2025364.75p367.90p363.95p364.25p29,867,197
Oct 20, 2025361.20p363.94p357.60p361.80p34,215,853
Oct 17, 2025360.30p365.45p353.55p357.80p77,116,129
Oct 16, 2025379.40p383.18p375.20p379.25p23,611,230
Oct 15, 2025384.30p384.30p377.65p379.55p26,423,162
Oct 14, 2025372.65p381.00p369.63p381.00p25,709,451
Oct 13, 2025373.65p376.05p371.00p374.70p26,450,947
Oct 10, 2025373.30p378.70p371.95p372.50p29,639,365
Oct 9, 2025377.75p381.30p374.55p374.55p36,965,461
Oct 8, 2025380.05p385.95p379.45p382.80p45,185,809
Oct 7, 2025381.10p385.00p378.05p378.75p33,197,675
Oct 6, 2025385.00p385.45p377.88p381.10p28,622,908
Oct 3, 2025385.00p388.68p383.10p385.35p34,745,760
Oct 2, 2025381.25p384.60p379.40p380.30p37,181,357
Oct 1, 2025379.00p381.95p374.80p380.20p44,205,760
Sep 30, 2025382.25p385.15p379.40p379.60p35,398,710
Sep 29, 2025382.85p386.20p380.40p380.80p21,435,248
Sep 26, 2025377.00p383.50p377.00p382.60p28,960,805
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.