Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Barclays PLC (BARC.L)

Compare
278.30
+0.30
+(0.11%)
As of 9:47:58 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025278.00279.70276.20278.30278.304,033,321
Apr 16, 2025275.00278.77273.50278.00278.0082,382,137
Apr 15, 2025270.05279.60269.10279.20279.2042,882,246
Apr 14, 2025263.55272.85262.05270.40270.4030,875,395
Apr 11, 2025262.65264.30251.05257.95257.9574,749,197
Apr 10, 2025309.00310.00260.25260.25260.25103,159,497
Apr 9, 2025241.40249.05238.55241.65241.6567,187,218
Apr 8, 2025245.50259.95243.14254.05254.0591,562,896
Apr 7, 2025223.75255.77223.75241.85241.85127,396,742
Apr 4, 2025264.35265.30240.15250.05250.05148,960,169
Apr 3, 2025285.00286.60268.45270.90270.9083,298,971
Apr 2, 2025292.40296.75289.25296.75296.7533,005,123
Apr 1, 2025291.95296.00291.60293.90293.9042,981,084
Mar 31, 2025289.15290.80284.65287.80287.8079,020,262
Mar 28, 2025298.00302.05293.20293.50293.5052,813,410
Mar 27, 2025303.00305.80298.85303.50303.5049,575,169
Mar 26, 2025308.90311.60304.40309.25309.2533,447,570
Mar 25, 2025303.20308.90303.05308.00308.0073,406,373
Mar 24, 2025300.10305.80299.30303.60303.6034,814,034
Mar 21, 2025299.55301.85293.10297.45297.4572,074,784
Mar 20, 2025306.45308.48298.65302.05302.0535,080,182
Mar 19, 2025301.65306.05299.65304.90304.9040,816,410
Mar 18, 2025296.85304.70295.14303.65303.6554,934,802
Mar 17, 2025296.30297.25291.65294.85294.8547,951,738
Mar 14, 2025287.30295.35285.45294.75294.7540,187,488
Mar 13, 2025292.05295.90286.75288.85288.8535,149,260
Mar 12, 2025287.20294.25286.25292.10292.1053,815,331
Mar 11, 2025283.45284.93277.55283.55283.5564,205,536
Mar 10, 2025299.70300.65280.15284.55284.5596,013,777
Mar 7, 2025302.35306.75298.50298.75298.7539,777,130
Mar 6, 2025308.00311.00304.00308.40308.4069,237,234
Mar 5, 2025307.00312.50301.33303.45303.45109,193,473
Mar 4, 2025307.00309.01290.90292.40292.4071,125,845
Mar 3, 2025310.50316.00305.65311.10311.1047,887,027
Feb 28, 2025299.10311.31297.30311.30311.30104,348,091
Feb 27, 2025 5.50 Dividend
Feb 27, 2025301.70303.48296.10301.05301.05136,383,465
Feb 26, 2025304.65309.95301.45308.95308.9069,455,584
Feb 25, 2025297.90305.35296.85296.85296.8058,511,638
Feb 24, 2025301.85304.00295.60298.75298.7039,817,525
Feb 21, 2025299.95306.05299.55303.80303.7541,171,276
Feb 20, 2025305.90309.40297.85298.40298.3544,965,737
Feb 19, 2025309.15312.60305.40305.95305.9038,353,533
Feb 18, 2025305.55310.45304.95308.20308.1531,610,524
Feb 17, 2025298.60306.10298.50304.40304.3548,798,577
Feb 14, 2025292.90295.80291.45294.60294.5580,572,764
Feb 13, 2025295.60301.55287.85293.25293.2095,487,410
Feb 12, 2025307.80312.40306.20307.75307.7038,726,785
Feb 11, 2025302.50308.42301.80306.45306.4027,287,744
Feb 10, 2025304.65308.94302.75302.75302.7025,448,783
Feb 7, 2025306.00307.35302.90304.70304.6531,910,538
Feb 6, 2025298.30308.00296.50307.50307.4574,428,801
Feb 5, 2025292.60295.30291.35295.30295.2528,853,413
Feb 4, 2025292.30294.25289.15294.25294.2038,513,525
Feb 3, 2025288.10291.89286.15290.55290.50109,731,938
Jan 31, 2025294.65298.75294.65297.00296.9529,162,819
Jan 30, 2025295.70297.65294.35295.80295.7532,430,324
Jan 29, 2025290.20298.45289.65296.30296.2544,836,689
Jan 28, 2025286.00290.01285.10289.35289.3039,485,551
Jan 27, 2025287.60292.07287.55288.40288.3533,626,143
Jan 24, 2025297.00297.60292.40293.05293.0022,990,549
Jan 23, 2025292.40299.10292.40298.65298.6037,652,718
Jan 22, 2025298.00299.30292.85293.75293.70119,155,572
Jan 21, 2025294.00298.14292.55295.95295.9039,436,643
Jan 20, 2025292.35293.60290.00291.85291.8028,352,078
Jan 17, 2025286.05291.75284.80289.35289.3051,385,499
Jan 16, 2025285.00285.60281.25282.70282.6537,501,667
Jan 15, 2025267.70282.45267.43280.95280.9065,565,586
Jan 14, 2025262.15264.10258.45263.80263.7529,124,701
Jan 13, 2025257.85261.65255.10260.70260.6544,675,614
Jan 10, 2025264.55266.40256.60258.05258.0058,858,463
Jan 9, 2025262.50266.10261.05265.85265.8077,895,220
Jan 8, 2025267.85272.65260.15265.00264.9542,976,306
Jan 7, 2025271.80272.50264.00265.70265.6536,053,588
Jan 6, 2025268.90272.95267.35272.80272.7533,697,063
Jan 3, 2025266.30268.50265.61266.45266.4022,674,822
Jan 2, 2025266.15268.15260.59266.90266.8516,234,904
Dec 31, 2024264.25268.15263.20268.15268.109,253,099
Dec 30, 2024262.60265.75261.40264.75264.7014,724,719
Dec 27, 2024264.35265.90263.54264.90264.8515,970,484
Dec 24, 2024262.95264.18262.27263.55263.508,298,189
Dec 23, 2024261.20262.05259.30261.60261.5513,605,305
Dec 20, 2024256.80261.25254.70260.25260.2068,228,161
Dec 19, 2024257.60260.85257.15260.25260.2051,575,171
Dec 18, 2024264.10268.18263.74267.05267.0025,399,661
Dec 17, 2024269.45271.05264.10264.55264.5061,963,968
Dec 16, 2024269.55273.25268.75270.30270.2531,793,460
Dec 13, 2024269.65272.00268.30269.40269.3517,943,580
Dec 12, 2024268.95273.23267.55270.70270.6530,383,450
Dec 11, 2024262.15269.00261.65266.65266.6066,367,713
Dec 10, 2024265.70268.25263.55264.20264.1523,272,737
Dec 9, 2024266.40269.10265.50267.55267.5021,226,133
Dec 6, 2024267.85269.60264.25264.80264.7534,652,434
Dec 5, 2024263.55267.65263.55267.55267.5026,092,339
Dec 4, 2024264.35266.15261.99262.10262.0529,800,816
Dec 3, 2024263.35268.33263.35264.60264.5544,720,091
Dec 2, 2024262.50265.25260.55262.85262.8037,219,828
Nov 29, 2024263.90265.50261.95263.80263.7533,732,740
Nov 28, 2024259.40265.50259.05265.10265.0527,795,051
Nov 27, 2024258.45260.55256.30258.95258.9038,376,963
Nov 26, 2024263.90265.10259.65260.95260.9060,513,917
Nov 25, 2024258.05265.50256.25263.65263.6078,251,572
Nov 22, 2024262.40264.80250.35257.20257.1575,378,934
Nov 21, 2024260.05262.65256.05262.65262.6032,355,750
Nov 20, 2024256.85260.80256.85258.95258.9031,095,842
Nov 19, 2024260.35261.45253.30255.85255.8051,889,335
Nov 18, 2024259.45261.75258.65260.85260.8062,281,442
Nov 15, 2024253.95259.35249.45259.35259.3039,728,022
Nov 14, 2024258.25259.67255.55256.60256.5525,442,875
Nov 13, 2024256.85263.17256.30258.85258.8037,127,842
Nov 12, 2024257.50260.50256.50257.50257.4535,440,090
Nov 11, 2024254.30262.00253.80260.65260.6047,158,973
Nov 8, 2024251.90253.90248.35251.50251.4629,463,841
Nov 7, 2024259.30259.70253.70253.85253.8037,077,657
Nov 6, 2024250.95258.55250.87258.15258.10109,014,314
Nov 5, 2024242.75245.50242.15244.90244.8628,591,141
Nov 4, 2024239.35245.70239.20243.50243.46133,591,019
Nov 1, 2024235.70242.15235.45240.60240.5634,968,637
Oct 31, 2024239.15242.40236.20237.50237.4654,088,115
Oct 30, 2024237.00247.30236.90242.10242.0652,249,910
Oct 29, 2024242.70244.02237.50238.80238.7683,286,742
Oct 28, 2024240.40242.15234.90241.80241.7638,999,270
Oct 25, 2024248.80250.40241.40241.40241.3699,402,220
Oct 24, 2024246.70251.30240.90248.05248.0148,850,966
Oct 23, 2024242.80244.16237.85238.15238.1130,653,807
Oct 22, 2024238.65242.20237.30242.20242.1632,138,237
Oct 21, 2024241.85243.25239.75239.75239.7125,124,465
Oct 18, 2024244.80245.15240.55242.25242.2161,009,377
Oct 17, 2024237.95246.02237.70245.10245.0652,767,389
Oct 16, 2024233.45237.20232.98237.05237.0135,189,461
Oct 15, 2024233.30234.15231.60234.05234.0138,896,576
Oct 14, 2024235.70235.90232.00232.90232.8657,673,311
Oct 11, 2024231.05235.85230.10235.85235.8131,789,043
Oct 10, 2024230.60233.80230.60231.15231.1145,453,313
Oct 9, 2024228.90230.65227.20230.65230.6121,968,348
Oct 8, 2024228.40230.15227.35228.45228.4122,265,092
Oct 7, 2024226.80229.85224.95229.65229.6128,441,204
Oct 4, 2024219.00228.30219.00226.25226.2139,320,183
Oct 3, 2024219.45222.20216.20219.35219.3140,271,438
Oct 2, 2024219.85222.60218.00220.20220.1644,979,363
Oct 1, 2024224.70227.00218.40219.70219.6635,105,841
Sep 30, 2024226.30228.70223.50224.55224.5130,475,294
Sep 27, 2024225.20229.25224.28229.25229.2138,836,293
Sep 26, 2024225.50228.35225.50227.05227.0138,928,906
Sep 25, 2024224.05228.35222.40223.20223.1625,163,698
Sep 24, 2024223.75229.90223.39226.40226.3641,617,232
Sep 23, 2024227.30227.50221.85223.20223.1628,963,678
Sep 20, 2024226.90229.15225.45226.75226.7169,402,309
Sep 19, 2024227.00227.65224.70227.65227.6147,880,775
Sep 18, 2024223.90225.10223.10223.50223.4646,038,527
Sep 17, 2024222.30226.27222.15225.00224.9641,836,456
Sep 16, 2024220.35222.10219.30221.00220.9623,352,431
Sep 13, 2024218.50221.94218.20221.15221.1126,828,833
Sep 12, 2024219.00220.85216.90218.60218.5684,571,938
Sep 11, 2024218.65220.46213.90215.15215.1166,928,057
Sep 10, 2024222.85224.90216.70216.70216.6635,297,193
Sep 9, 2024220.85224.45220.65224.00223.9623,793,597
Sep 6, 2024227.20227.70220.35220.85220.8125,949,375
Sep 5, 2024222.25230.75221.10228.55228.5130,394,843
Sep 4, 2024219.30224.45219.10223.70223.6629,048,790
Sep 3, 2024226.30227.64221.80223.05223.0127,378,608
Sep 2, 2024228.85229.80226.53227.15227.1117,872,003
Aug 30, 2024226.75228.75226.45228.40228.3633,995,001
Aug 29, 2024223.00228.25223.00226.05226.0123,203,038
Aug 28, 2024230.90231.05221.70223.90223.8627,776,677
Aug 27, 2024229.50230.45226.36230.20230.1634,832,552
Aug 23, 2024226.10230.45225.60230.45230.4125,996,351
Aug 22, 2024224.75227.10223.50225.40225.3634,155,635
Aug 21, 2024226.40227.10224.08224.85224.8148,959,784
Aug 20, 2024229.30229.85225.25226.00225.9620,957,190
Aug 19, 2024227.30230.50226.50229.00228.9619,484,792
Aug 16, 2024225.90229.25225.30228.30228.2624,567,341
Aug 15, 2024 2.90 Dividend
Aug 15, 2024220.30227.75219.05227.75227.7137,720,588
Aug 14, 2024222.20223.00220.15221.60221.5323,166,080
Aug 13, 2024220.35221.55218.35219.25219.1849,951,914
Aug 12, 2024219.85222.15218.70220.10220.0325,894,995
Aug 9, 2024215.35218.65214.30218.25218.1855,429,932
Aug 8, 2024213.15216.65210.05214.00213.9389,969,114
Aug 7, 2024212.40217.35211.15214.75214.6834,121,303
Aug 6, 2024211.45213.00205.65208.20208.1442,550,008
Aug 5, 2024201.05207.69196.44206.20206.14132,361,965
Aug 2, 2024220.35221.30207.00209.10209.0479,681,248
Aug 1, 2024237.00241.80222.25222.90222.8370,189,217
Jul 31, 2024235.00236.35231.45233.80233.7367,449,383
Jul 30, 2024232.45234.85232.10234.05233.9827,716,677
Jul 29, 2024232.35236.90231.55232.75232.6837,775,372
Jul 26, 2024231.00232.18229.40231.40231.3334,080,525
Jul 25, 2024222.70228.10222.35227.90227.83122,205,338
Jul 24, 2024229.15230.63227.60228.40228.3341,895,286
Jul 23, 2024231.50232.00229.50230.50230.4325,145,346
Jul 22, 2024229.65231.55228.00230.85230.7826,026,695
Jul 19, 2024225.35232.10224.25228.65228.5826,127,466
Jul 18, 2024232.60234.30228.40228.60228.5330,816,784
Jul 17, 2024227.50233.05227.30230.70230.6358,691,836
Jul 16, 2024224.55227.70222.55227.35227.2839,118,646
Jul 15, 2024219.00225.75217.70225.75225.6850,879,577
Jul 12, 2024224.20225.35221.25222.45222.3832,863,299
Jul 11, 2024220.05222.60218.00222.60222.5339,455,797
Jul 10, 2024217.15219.65215.40219.55219.4837,845,061
Jul 9, 2024221.80223.45215.40216.75216.6842,282,199
Jul 8, 2024219.55225.75218.25222.05221.9842,154,602
Jul 5, 2024223.95226.20219.35220.55220.4862,764,166
Jul 4, 2024219.00224.60216.80224.35224.2870,585,662
Jul 3, 2024213.30218.15212.85218.15218.0847,996,480
Jul 2, 2024212.00214.50210.15210.75210.6842,471,582
Jul 1, 2024212.00214.46207.60213.20213.1339,103,981
Jun 28, 2024210.15211.95208.79208.90208.8440,264,979
Jun 27, 2024206.25211.55204.60209.75209.6955,243,693
Jun 26, 2024207.10207.92204.65205.85205.7986,932,141
Jun 25, 2024207.40208.80205.75206.15206.0962,344,856
Jun 24, 2024204.95209.30203.85207.55207.4950,595,956
Jun 21, 2024208.05210.85202.90204.85204.7985,228,878
Jun 20, 2024206.45208.96205.40208.05207.9978,618,616
Jun 19, 2024206.30208.30205.70206.70206.6434,889,006
Jun 18, 2024207.20207.90205.15206.00205.9458,351,028
Jun 17, 2024203.75205.70202.05204.90204.8479,510,265
Jun 14, 2024205.75206.18197.66202.00201.9477,082,657
Jun 13, 2024208.10208.40204.65205.15205.0991,990,995
Jun 12, 2024210.50212.65206.25208.70208.64130,991,228
Jun 11, 2024215.45216.60208.80209.05208.9962,590,795
Jun 10, 2024214.70218.60212.50214.75214.6841,892,783
Jun 7, 2024216.05218.25213.30217.25217.1896,238,708
Jun 6, 2024212.75216.25211.35216.15216.0878,914,345
Jun 5, 2024216.30216.65211.82212.65212.5854,732,210
Jun 4, 2024218.65219.35215.00215.00214.9396,266,689
Jun 3, 2024222.05224.30219.00219.20219.1347,887,792
May 31, 2024219.20221.10217.20220.00219.9382,218,581
May 30, 2024212.55219.85211.25218.55218.4847,795,152
May 29, 2024218.25220.45213.60214.15214.0881,883,936
May 28, 2024216.65220.20214.85219.10219.0397,926,592
May 24, 2024212.55216.70210.70216.15216.0842,916,160
May 23, 2024211.30216.02209.90215.00214.9359,978,110
May 22, 2024217.10218.90211.45211.45211.3876,075,814
May 21, 2024215.35218.10213.55217.55217.4834,485,145
May 20, 2024217.35218.55216.30216.75216.6824,874,213
May 17, 2024214.55217.90214.10216.75216.6838,843,437
May 16, 2024213.30215.55211.80214.90214.8345,743,448
May 15, 2024217.55218.85212.15213.10213.0339,563,337
May 14, 2024214.10218.02212.65217.20217.1336,942,402
May 13, 2024213.95216.20212.65214.55214.4834,622,487
May 10, 2024213.30215.15211.95213.95213.8844,867,099
May 9, 2024215.00215.00211.90213.25213.1832,434,866
May 8, 2024210.90213.20209.60211.65211.5854,664,931
May 7, 2024204.25210.67204.10210.35210.2995,337,526
May 3, 2024202.50203.40199.54202.35202.2947,827,113
May 2, 2024204.85204.85204.85201.00200.9422,410,988
May 1, 2024200.75203.05203.05203.45203.3967,105,158
Apr 30, 2024202.65206.05201.80202.70202.6446,614,733
Apr 29, 2024204.00207.50202.70203.65203.5941,778,612
Apr 26, 2024202.00205.00199.08204.35204.29107,959,690
Apr 25, 2024195.96206.70194.00204.00203.94174,179,117
Apr 24, 2024192.56193.46190.24191.14191.08159,914,286
Apr 23, 2024191.24193.58190.48192.24192.1881,046,062
Apr 22, 2024188.16190.04186.84189.18189.1242,043,695
Apr 19, 2024182.28185.90181.50185.84185.7859,013,824
Apr 18, 2024181.30183.98181.14183.98183.9272,982,970
Apr 17, 2024177.78181.10177.41179.94179.8858,349,174

Related Tickers

HSBA.L HSBC Holdings plc
788.70
+0.13%
 
STAN.L Standard Chartered PLC
1,016.00
-0.25%
 
BNC.L Banco Santander, S.A.
515.00
0.00%
 
HSBC HSBC Holdings plc
51.98
-0.40%
 
UBSG.SW UBS Group AG
22.99
+0.13%
 
BK The Bank of New York Mellon Corporation
75.73
-2.62%
 
UBS UBS Group AG
27.81
-0.68%
 
SAN Banco Santander, S.A.
6.69
-0.89%
 
0005.HK HSBC HOLDINGS
80.800
+1.57%
 
C Citigroup Inc.
62.10
-3.47%