BARC

Barclays Historical Data

BARC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Aug 30 2021 185.80 0.00 +0.00% 183.90 185.80 183.38 0.00
Aug 27 2021 185.80 1.26 0.68% 183.90 185.80 183.38 29,684,332
Aug 26 2021 184.54 -0.60 -0.32% 183.68 186.02 183.32 38,526,891
Aug 25 2021 185.14 3.32 1.83% 182.40 185.52 180.86 24,902,397
Aug 24 2021 181.82 1.22 0.68% 182.14 182.14 179.06 30,197,412
Aug 23 2021 180.60 1.28 0.71% 181.68 183.10 179.52 18,550,629
Aug 20 2021 179.32 0.42 0.23% 179.20 180.12 176.94 27,385,959
Aug 19 2021 178.90 -3.50 -1.92% 178.82 181.30 177.84 40,544,029
Aug 18 2021 182.40 0.18 0.1% 182.00 182.86 179.14 176,361,171
Aug 17 2021 182.22 -0.70 -0.38% 181.98 183.58 180.36 42,644,832
Aug 16 2021 182.92 -2.18 -1.18% 183.00 184.80 180.64 29,860,230
Aug 13 2021 185.10 0.84 0.46% 184.56 186.16 184.50 22,446,390
Aug 12 2021 184.26 -2.24 -1.2% 184.50 186.36 183.64 33,434,448
Aug 11 2021 186.50 1.12 0.6% 185.70 187.18 184.18 21,498,018
Aug 10 2021 185.38 1.00 0.54% 184.96 185.80 183.54 23,855,373
Aug 09 2021 184.38 1.72 0.94% 183.20 184.82 182.16 24,982,265
Aug 06 2021 182.66 2.94 1.64% 179.38 183.40 178.94 37,068,049
Aug 05 2021 179.72 0.88 0.49% 177.14 179.84 176.36 29,177,143
Aug 04 2021 178.84 2.48 1.41% 178.12 179.20 176.48 44,421,562
Aug 03 2021 176.36 0.46 0.26% 176.50 178.52 174.42 25,952,715
Aug 02 2021 175.90 1.40 0.8% 176.86 179.22 175.46 29,937,147
Jul 30 2021 174.50 -1.72 -0.98% 175.42 177.26 174.14 27,796,991
Jul 29 2021 176.22 3.46 2.0% 174.14 177.74 174.14 34,056,806
Jul 28 2021 172.76 3.38 2.0% 175.36 178.64 172.48 53,585,655
Jul 27 2021 169.38 -0.06 -0.04% 169.36 170.14 166.48 21,193,549
Jul 26 2021 169.44 2.32 1.39% 165.20 169.94 163.20 22,089,263
Jul 23 2021 167.12 1.80 1.09% 166.52 168.54 165.62 18,641,166
Jul 22 2021 165.32 -1.88 -1.12% 168.42 170.22 164.84 25,488,704
Jul 21 2021 167.20 5.54 3.43% 161.60 167.88 161.22 26,864,482
Jul 20 2021 161.66 2.34 1.47% 160.40 162.98 157.16 44,908,645
Jul 19 2021 159.32 -6.10 -3.69% 162.84 163.98 156.92 42,959,341
Jul 16 2021 165.42 -3.70 -2.19% 170.50 170.82 164.24 35,163,251
Jul 15 2021 169.12 -1.58 -0.93% 171.26 171.26 168.16 31,995,595
Jul 14 2021 170.70 0.70 0.41% 169.54 173.62 169.02 38,620,024
Jul 13 2021 170.00 -2.72 -1.57% 175.32 176.50 169.80 38,549,509
Jul 12 2021 172.72 -0.64 -0.37% 173.06 173.52 168.56 26,133,643
Jul 09 2021 173.36 5.72 3.41% 168.60 173.46 167.52 38,173,458
Jul 08 2021 167.64 -4.86 -2.82% 170.88 170.88 165.22 41,982,295
Jul 07 2021 172.50 0.98 0.57% 171.52 173.88 170.42 28,717,564
Jul 06 2021 171.52 -6.18 -3.48% 177.86 178.08 170.40 40,959,359
Jul 05 2021 177.70 5.34 3.1% 172.58 178.28 172.32 22,591,859
Jul 02 2021 172.36 -2.94 -1.68% 176.34 177.02 172.10 21,799,225
Jul 01 2021 175.30 4.18 2.44% 172.94 176.20 172.94 34,627,069
Jun 30 2021 171.12 -2.08 -1.2% 173.68 174.56 169.32 30,481,689
Jun 29 2021 173.20 1.68 0.98% 172.18 177.00 172.12 25,004,614
Jun 28 2021 171.52 -3.32 -1.9% 174.84 175.14 171.52 20,573,871
Jun 25 2021 174.84 0.44 0.25% 176.04 176.50 173.50 18,927,549
Jun 24 2021 174.40 1.60 0.93% 173.20 175.18 172.38 23,429,069


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.