Barclays PLC BARC
LSE · Birleşik Krallık · Finans
GBp 450,15-7,40 (-%1,62)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 451,10 | -%1,41 | GBp 454,00 | GBp 457,60 | GBp 442,25 | 12,61M |
| 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 |