Barclays Plc (BARC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.85 | 5.41095890411 | 219 | 234.3 | 218.35 | 41129632 | 228.26249647 | DE |
| 4 | 25.9 | 12.6372285923 | 204.95 | 234.3 | 204.55 | 47923505 | 217.57064378 | DE |
| 12 | 26.85 | 13.1617647059 | 204 | 234.3 | 197.68 | 56686424 | 213.08542552 | DE |
| 26 | 87.19 | 60.6919114576 | 143.66 | 234.3 | 139.54 | 61524756 | 189.96729914 | DE |
| 52 | 69.69 | 43.242740134 | 161.16 | 234.3 | 128.34 | 56070675 | 170.56983304 | DE |
| 156 | 62.43 | 37.0680441753 | 168.42 | 234.3 | 128.16 | 50701851 | 167.46236844 | DE |
| 260 | 74.57 | 47.7156385974 | 156.28 | 234.3 | 73.04 | 53307071 | 155.52576818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 228.65 | 0.05 | 0.02 | 225.35 | 231.15 | 225.35 | 26132607 |
| 1721320200 | 228.6 | -2.1 | -0.91 | 232.6 | 234.3 | 228.4 | 30816647 |
| 1721233800 | 230.7 | 3.35 | 1.47 | 227.5 | 233 | 227.35 | 58683279 |
| 1721147400 | 227.35 | 1.6 | 0.71 | 224.55 | 227.65 | 223.55 | 39122528 |
| 1721061000 | 225.75 | 3.3 | 1.48 | 219 | 225.75 | 218.35 | 50893101 |
| 1720801800 | 222.45 | -0.15 | -0.07 | 224.2 | 224.7 | 221.6 | 32863187 |
| 1720715400 | 222.6 | 3.05 | 1.39 | 220.05 | 222.6 | 218.95 | 39395612 |
| 1720629000 | 219.55 | 2.8 | 1.29 | 217.15 | 219.65 | 216.85 | 37844976 |
| 1720542600 | 216.75 | -5.3 | -2.39 | 221.8 | 222.75 | 215.55 | 42281594 |
| 1720456200 | 222.05 | 1.5 | 0.68 | 219.55 | 224.9 | 218.9 | 42153192 |
| 1720197000 | 220.55 | -3.8 | -1.69 | 223.95 | 225.4 | 219.35 | 62763992 |
| 1720110600 | 224.35 | 6.2 | 2.84 | 219 | 224.5 | 219 | 70576664 |
| 1720024200 | 218.15 | 7.4 | 3.51 | 213.3 | 218.15 | 212.9 | 47998717 |
| 1719937800 | 210.75 | -2.45 | -1.15 | 212 | 213.3 | 210.2 | 42471476 |
| 1719851400 | 213.2 | 4.3 | 2.06 | 212 | 213.45 | 210.8 | 39105525 |
| 1719592200 | 208.9 | -0.85 | -0.41 | 210.15 | 211.85 | 208.8 | 40264593 |
| 1719505800 | 209.75 | 3.9 | 1.89 | 206.25 | 211.55 | 206.25 | 55243570 |
| 1719419400 | 205.85 | -0.3 | -0.15 | 207.1 | 207.9 | 204.65 | 86934190 |
| 1719333000 | 206.15 | -1.4 | -0.67 | 207.4 | 208.65 | 205.75 | 62344794 |
| 1719246600 | 207.55 | 2.7 | 1.32 | 204.95 | 208.3 | 204.55 | 50579846 |
| 1718987400 | 204.85 | -3.2 | -1.54 | 208.05 | 208.9 | 202.9 | 86355188 |
| 1718901000 | 208.05 | 1.35 | 0.65 | 206.45 | 208.2 | 206.3 | 78630438 |
| 1718814600 | 206.7 | 0.7 | 0.34 | 206.3 | 208.3 | 205.7 | 34903530 |
| 1718728200 | 206 | 1.1 | 0.54 | 207.2 | 207.9 | 205.15 | 53302847 |
| 1718641800 | 204.9 | 2.9 | 1.44 | 203.75 | 205.7 | 202.05 | 79510217 |
| 1718382600 | 202 | -3.15 | -1.54 | 205.75 | 206.1 | 197.68 | 77153440 |
| 1718296200 | 205.15 | -3.55 | -1.70 | 208.1 | 208.4 | 204.65 | 91953540 |
| 1718209800 | 208.7 | -0.35 | -0.17 | 210.5 | 212.55 | 206.3 | 130990621 |
| 1718123400 | 209.05 | -5.7 | -2.65 | 215.45 | 216.45 | 208.85 | 62592529 |
| 1718037000 | 214.75 | -2.5 | -1.15 | 214.7 | 215.3 | 212.55 | 36674025 |
| 1717777800 | 217.25 | 1.1 | 0.51 | 216.05 | 218.25 | 213.3 | 96237531 |
| 1717691400 | 216.15 | 3.5 | 1.65 | 212.75 | 216.25 | 211.5 | 79305100 |
| 1717605000 | 212.65 | -2.35 | -1.09 | 216.3 | 216.65 | 211.85 | 51133457 |
| 1717518600 | 215 | -4.2 | -1.92 | 218.65 | 219.05 | 215 | 96266374 |
| 1717432200 | 219.2 | -0.8 | -0.36 | 222.05 | 224.25 | 219.05 | 31975420 |
| 1717173000 | 220 | 1.45 | 0.66 | 219.2 | 220.3 | 217.45 | 82227347 |
| 1717086600 | 218.55 | 4.4 | 2.05 | 212.55 | 219.5 | 212.55 | 47794933 |
| 1717000200 | 214.15 | -4.95 | -2.26 | 218.25 | 219.5 | 213.6 | 81882692 |
| 1716913800 | 219.1 | 2.95 | 1.36 | 216.65 | 220.1 | 216.55 | 95054688 |
| 1716568200 | 216.15 | 1.15 | 0.53 | 212.55 | 216.65 | 210.75 | 42915888 |
| 1716481800 | 215 | 3.55 | 1.68 | 211.3 | 216 | 210.9 | 59983043 |
| 1716395400 | 211.45 | -6.1 | -2.80 | 217.1 | 217.6 | 211.45 | 68750449 |
| 1716309000 | 217.55 | 0.8 | 0.37 | 215.35 | 217.65 | 213.6 | 56807887 |
| 1716222600 | 216.75 | 0 | 0.00 | 217.35 | 218.15 | 216.3 | 24873786 |
| 1715963400 | 216.75 | 1.85 | 0.86 | 214.55 | 216.75 | 214.55 | 38843157 |
| 1715877000 | 214.9 | 1.8 | 0.84 | 213.3 | 215.55 | 213.25 | 45743122 |
| 1715790600 | 213.1 | -4.1 | -1.89 | 217.55 | 218.25 | 212.15 | 39562995 |
| 1715704200 | 217.2 | 2.65 | 1.24 | 214.1 | 218 | 213.75 | 37860153 |
| 1715617800 | 214.55 | 0.6 | 0.28 | 213.95 | 216.15 | 213.55 | 34622109 |
| 1715358600 | 213.95 | 0.7 | 0.33 | 213.3 | 215.15 | 212.6 | 44866775 |
| 1715272200 | 213.25 | 1.6 | 0.76 | 215 | 215 | 211.9 | 32446699 |
| 1715185800 | 211.65 | 1.3 | 0.62 | 210.9 | 213.2 | 209.6 | 52041434 |
| 1715099400 | 210.35 | 8 | 3.95 | 204.25 | 210.65 | 204.1 | 95336702 |
| 1714753800 | 202.35 | 1.35 | 0.67 | 202.5 | 203.4 | 199.58 | 47819549 |
| 1714667400 | 201 | -2.45 | -1.20 | 204.85 | 205.35 | 200.8 | 43349221 |
| 1714581000 | 203.45 | 0.75 | 0.37 | 200.75 | 205.25 | 198.84 | 79246273 |
| 1714494600 | 202.7 | -0.95 | -0.47 | 202.65 | 205.45 | 202.6 | 48577306 |
| 1714408200 | 203.65 | -0.7 | -0.34 | 204 | 207.45 | 202.75 | 41752059 |
| 1714149000 | 204.35 | 0.35 | 0.17 | 202 | 205 | 199.2 | 106933657 |
| 1714062600 | 204 | 12.86 | 6.73 | 195.96 | 206.7 | 194 | 166845720 |
| 1713976200 | 191.14 | -1.1 | -0.57 | 192.56 | 193.44 | 190.24 | 128429174 |
| 1713889800 | 192.24 | 3.06 | 1.62 | 191.24 | 193.58 | 190.48 | 76532707 |
| 1713803400 | 189.18 | 3.34 | 1.80 | 188.16 | 190.04 | 186.84 | 40318792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
