Barclays PLC BARC
LSE · United Kingdom · Finance
GBp 440.70-16.85 (-3.68%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 441.95 | -3.41% | GBp 454.00 | GBp 457.60 | GBp 441.50 | 18.74M |
| 2026-09-30 | GBp 457.55 | -0.32% | GBp 461.10 | GBp 465.95 | GBp 455.95 | 63.86M |
| 2026-09-29 | GBp 459.00 | -0.74% | GBp 464.55 | GBp 466.50 | GBp 458.70 | 22.34M |
| 2026-09-28 | GBp 462.40 | -0.32% | GBp 466.20 | GBp 468.25 | GBp 461.40 | 19.32M |
| 2026-09-25 | GBp 463.90 | +1.60% | GBp 463.00 | GBp 465.50 | GBp 460.45 | 44.58M |
| 2026-09-24 | GBp 456.60 | -0.85% | GBp 456.75 | GBp 461.90 | GBp 455.10 | 55.78M |
| 2026-09-23 | GBp 460.50 | -1.03% | GBp 471.50 | GBp 472.45 | GBp 460.50 | 23.97M |
| 2026-09-22 | GBp 465.30 | -1.23% | GBp 471.80 | GBp 483.60 | GBp 465.05 | 63.12M |
| 2026-09-21 | GBp 471.10 | +1.93% | GBp 468.00 | GBp 476.40 | GBp 461.05 | 37.67M |
| 2026-09-18 | GBp 462.20 | -3.48% | GBp 480.45 | GBp 481.30 | GBp 461.98 | 113.79M |
| 2026-09-17 | GBp 478.85 | +0.74% | GBp 477.80 | GBp 481.25 | GBp 473.05 | 35.68M |
| 2026-09-16 | GBp 475.35 | +1.07% | GBp 474.05 | GBp 480.92 | GBp 471.25 | 41.34M |
| 2026-09-15 | GBp 470.30 | -1.71% | GBp 474.25 | GBp 479.60 | GBp 465.23 | 78.08M |
| 2026-09-14 | GBp 478.50 | -3.09% | GBp 491.20 | GBp 493.00 | GBp 472.25 | 57.75M |
| 2026-09-11 | GBp 493.75 | +1.94% | GBp 487.40 | GBp 495.60 | GBp 487.40 | 20.13M |
| 2026-09-10 | GBp 484.35 | -0.72% | GBp 487.90 | GBp 491.05 | GBp 482.90 | 19.77M |
| 2026-09-09 | GBp 487.85 | -2.05% | GBp 492.00 | GBp 494.15 | GBp 482.90 | 29.07M |
| 2026-09-08 | GBp 498.05 | -0.32% | GBp 497.75 | GBp 499.50 | GBp 490.30 | 17.61M |
| 2026-09-07 | GBp 499.65 | +0.60% | GBp 496.55 | GBp 500.70 | GBp 494.70 | 16.89M |
| 2026-09-04 | GBp 496.65 | +0.66% | GBp 494.65 | GBp 497.70 | GBp 490.03 | 34.32M |
| 2026-09-03 | GBp 493.40 | +2.06% | GBp 483.05 | GBp 494.46 | GBp 482.35 | 26.13M |
| 2026-09-02 | GBp 483.45 | -0.55% | GBp 483.35 | GBp 486.90 | GBp 475.50 | 37.37M |
| 2026-09-01 | GBp 486.10 | -2.12% | GBp 486.65 | GBp 488.35 | GBp 476.90 | 38.46M |
| 2026-08-28 | GBp 496.65 | +0.82% | GBp 497.45 | GBp 501.35 | GBp 490.25 | 34.63M |
| 2026-08-27 | GBp 492.60 | -1.39% | GBp 498.70 | GBp 502.60 | GBp 491.45 | 23.16M |
| 2026-08-26 | GBp 499.55 | +0.66% | GBp 498.15 | GBp 501.40 | GBp 494.25 | 33.30M |
| 2026-08-25 | GBp 496.25 | +0.18% | GBp 497.90 | GBp 500.00 | GBp 492.35 | 35.62M |
| 2026-08-24 | GBp 495.35 | +0.56% | GBp 491.70 | GBp 497.25 | GBp 488.95 | 38.90M |
| 2026-08-21 | GBp 492.60 | +0.74% | GBp 489.00 | GBp 495.74 | GBp 484.85 | 26.64M |
| 2026-08-20 | GBp 489.00 | -1.43% | GBp 495.15 | GBp 496.70 | GBp 489.00 | 33.37M |
| 2026-08-19 | GBp 496.10 | -1.49% | GBp 503.40 | GBp 507.40 | GBp 495.75 | 33.35M |
| 2026-08-18 | GBp 503.60 | -2.29% | GBp 514.00 | GBp 514.80 | GBp 503.20 | 42.92M |
| 2026-08-17 | GBp 515.40 | -0.98% | GBp 523.50 | GBp 523.60 | GBp 514.40 | 37.40M |
| 2026-08-14 | GBp 520.50 | +0.29% | GBp 520.60 | GBp 522.20 | GBp 515.30 | 27.76M |
| 2026-08-13 | GBp 519.00 | -0.08% | GBp 522.60 | GBp 525.10 | GBp 517.90 | 38.82M |
| 2026-08-12 | GBp 519.40 | +0.66% | GBp 518.00 | GBp 520.10 | GBp 516.00 | 16.46M |
| 2026-08-11 | GBp 516.00 | -0.39% | GBp 518.00 | GBp 521.00 | GBp 514.50 | 17.53M |
| 2026-08-10 | GBp 518.00 | +0.39% | GBp 516.00 | GBp 518.70 | GBp 512.80 | 28.56M |
| 2026-08-07 | GBp 516.00 | -0.77% | GBp 519.30 | GBp 525.30 | GBp 514.50 | 26.83M |
| 2026-08-06 | GBp 520.00 | -1.42% | GBp 526.50 | GBp 529.80 | GBp 520.00 | 21.40M |
| 2026-08-05 | GBp 527.50 | +1.00% | GBp 524.40 | GBp 530.75 | GBp 518.10 | 53.71M |
| 2026-08-04 | GBp 522.30 | +1.42% | GBp 518.60 | GBp 524.80 | GBp 512.10 | 66.93M |
| 2026-08-03 | GBp 515.00 | +1.24% | GBp 516.80 | GBp 518.90 | GBp 511.30 | 68.18M |
| 2026-07-31 | GBp 508.70 | -0.43% | GBp 514.40 | GBp 520.50 | GBp 504.50 | 32.45M |
| 2026-07-30 | GBp 510.90 | +3.74% | GBp 489.40 | GBp 513.70 | GBp 486.00 | 32.32M |
| 2026-07-29 | GBp 492.50 | -2.48% | GBp 505.00 | GBp 505.00 | GBp 491.55 | 62.60M |
| 2026-07-28 | GBp 505.00 | -4.79% | GBp 508.00 | GBp 512.40 | GBp 491.65 | 85.11M |
| 2026-07-27 | GBp 530.40 | +0.95% | GBp 530.00 | GBp 538.30 | GBp 528.79 | 51.30M |
| 2026-07-24 | GBp 525.40 | +1.14% | GBp 518.30 | GBp 525.70 | GBp 517.00 | 34.30M |
| 2026-07-23 | GBp 519.50 | -1.42% | GBp 526.10 | GBp 528.20 | GBp 511.20 | 49.49M |
| 2026-07-22 | GBp 527.00 | +0.88% | GBp 520.80 | GBp 530.00 | GBp 518.40 | 27.17M |
| 2026-07-21 | GBp 522.40 | +1.95% | GBp 512.60 | GBp 522.40 | GBp 508.30 | 48.85M |
| 2026-07-20 | GBp 512.40 | -0.83% | GBp 512.50 | GBp 519.30 | GBp 509.30 | 59.54M |
| 2026-07-17 | GBp 516.70 | -1.54% | GBp 519.20 | GBp 520.50 | GBp 505.00 | 27.87M |
| 2026-07-16 | GBp 524.80 | +0.06% | GBp 526.70 | GBp 528.20 | GBp 517.30 | 26.09M |
| 2026-07-15 | GBp 524.50 | +0.88% | GBp 517.90 | GBp 524.70 | GBp 514.95 | 44.81M |
| 2026-07-14 | GBp 519.90 | +1.94% | GBp 508.20 | GBp 525.30 | GBp 502.50 | 28.49M |
| 2026-07-13 | GBp 510.00 | -0.51% | GBp 509.40 | GBp 513.10 | GBp 506.30 | 23.18M |
| 2026-07-10 | GBp 512.60 | +1.10% | GBp 509.40 | GBp 514.00 | GBp 507.00 | 29.76M |
| 2026-07-09 | GBp 507.00 | -1.07% | GBp 503.80 | GBp 509.90 | GBp 501.80 | 21.44M |
| 2026-07-08 | GBp 512.50 | -0.70% | GBp 512.50 | GBp 513.60 | GBp 496.30 | 35.42M |
| 2026-07-07 | GBp 516.10 | -2.53% | GBp 531.10 | GBp 531.30 | GBp 516.10 | 28.99M |
| 2026-07-06 | GBp 529.50 | +1.38% | GBp 522.60 | GBp 530.00 | GBp 521.20 | 39.66M |
| 2026-07-03 | GBp 522.30 | +0.04% | GBp 523.70 | GBp 526.53 | GBp 517.70 | 13.34M |
| 2026-07-02 | GBp 522.10 | +1.38% | GBp 513.00 | GBp 524.10 | GBp 512.10 | 51.76M |
| 2026-07-01 | GBp 515.00 | +1.66% | GBp 506.60 | GBp 515.70 | GBp 503.80 | 47.73M |
| 2026-06-30 | GBp 506.60 | +0.26% | GBp 506.70 | GBp 512.50 | GBp 504.20 | 33.07M |
| 2026-06-29 | GBp 505.30 | -1.06% | GBp 509.90 | GBp 510.62 | GBp 504.40 | 33.20M |
| 2026-06-26 | GBp 510.70 | -2.03% | GBp 514.10 | GBp 520.00 | GBp 506.20 | 24.46M |
| 2026-06-25 | GBp 521.30 | +2.78% | GBp 510.50 | GBp 521.33 | GBp 507.70 | 36.89M |
| 2026-06-24 | GBp 507.20 | -0.84% | GBp 513.10 | GBp 515.50 | GBp 506.50 | 77.83M |
| 2026-06-23 | GBp 511.50 | -0.87% | GBp 509.90 | GBp 519.16 | GBp 507.40 | 67.82M |
| 2026-06-22 | GBp 516.00 | +3.94% | GBp 497.00 | GBp 516.60 | GBp 493.55 | 76.41M |
| 2026-06-19 | GBp 496.45 | -0.83% | GBp 493.50 | GBp 499.65 | GBp 491.90 | 80.92M |
| 2026-06-18 | GBp 500.60 | -0.58% | GBp 501.60 | GBp 504.00 | GBp 498.75 | 65.65M |
| 2026-06-17 | GBp 503.50 | +3.40% | GBp 492.90 | GBp 505.72 | GBp 414.00 | 47.26M |
| 2026-06-16 | GBp 486.95 | +1.47% | GBp 479.45 | GBp 490.90 | GBp 479.17 | 41.80M |
| 2026-06-15 | GBp 479.90 | +1.49% | GBp 486.15 | GBp 488.55 | GBp 476.64 | 36.96M |
| 2026-06-12 | GBp 472.85 | +5.32% | GBp 462.85 | GBp 473.06 | GBp 460.10 | 41.47M |
| 2026-06-11 | GBp 448.95 | +0.71% | GBp 444.40 | GBp 452.00 | GBp 444.40 | 35.81M |
| 2026-06-10 | GBp 445.80 | -0.48% | GBp 448.65 | GBp 450.70 | GBp 439.80 | 53.88M |
| 2026-06-09 | GBp 447.95 | -1.95% | GBp 456.75 | GBp 462.25 | GBp 447.92 | 41.43M |
| 2026-06-08 | GBp 456.85 | -0.17% | GBp 452.05 | GBp 461.55 | GBp 451.20 | 25.88M |
| 2026-06-05 | GBp 457.65 | -1.35% | GBp 463.10 | GBp 464.85 | GBp 456.50 | 30.61M |
| 2026-06-04 | GBp 463.90 | +0.89% | GBp 460.35 | GBp 466.95 | GBp 453.20 | 27.70M |
| 2026-06-03 | GBp 459.80 | -2.21% | GBp 468.20 | GBp 468.75 | GBp 458.45 | 31.02M |
| 2026-06-02 | GBp 470.20 | +3.39% | GBp 459.65 | GBp 523.00 | GBp 458.90 | 52.24M |
| 2026-06-01 | GBp 454.80 | -0.69% | GBp 461.50 | GBp 461.50 | GBp 449.80 | 36.73M |
| 2026-05-29 | GBp 457.95 | +1.22% | GBp 453.75 | GBp 463.10 | GBp 452.35 | 74.92M |
| 2026-05-28 | GBp 452.45 | -0.83% | GBp 452.10 | GBp 455.25 | GBp 447.90 | 69.94M |