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

Cboe UK GBp

Barclays PLC (BARCL.XC)

Compare
277.45
-1.10
(-0.39%)
At close: April 17 at 4:29:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025278.05279.70274.15277.45277.455,468,973
Apr 16, 2025274.77278.55273.55278.55278.559,712,746
Apr 15, 2025269.70279.55269.70279.40279.407,663,852
Apr 14, 2025262.65272.85262.33270.35270.357,979,864
Apr 11, 2025262.80264.20251.15257.50257.5014,373,094
Apr 10, 2025309.05309.65260.75260.98260.9820,898,740
Apr 9, 2025241.65249.00238.55241.20241.2022,374,910
Apr 8, 2025245.10259.80243.15254.13254.1321,860,200
Apr 7, 2025224.43255.40223.90240.45240.4552,582,551
Apr 4, 2025264.70265.10240.20249.40249.4039,727,564
Apr 3, 2025285.95285.95268.45269.80269.8019,951,361
Apr 2, 2025292.60296.30289.30296.00296.009,677,386
Apr 1, 2025292.60295.92291.60294.65294.656,525,093
Mar 31, 2025289.80290.35284.70288.45288.4513,589,820
Mar 28, 2025298.55301.05293.20294.05294.0510,568,557
Mar 27, 2025303.20305.80298.85302.95302.959,550,359
Mar 26, 2025308.90311.50304.45308.95308.956,731,416
Mar 25, 2025303.55308.80303.55308.20308.207,324,487
Mar 24, 2025300.15305.80299.20304.25304.259,590,575
Mar 21, 2025300.75301.80293.05297.50297.5010,862,387
Mar 20, 2025307.10308.25298.80302.15302.157,092,810
Mar 19, 2025302.20306.00299.65305.40305.406,549,038
Mar 18, 2025296.75304.70295.10302.95302.9513,476,818
Mar 17, 2025296.35297.05291.65294.30294.3015,508,182
Mar 14, 2025287.42295.35285.60293.95293.9510,488,928
Mar 13, 2025292.05295.85286.85288.25288.2514,801,904
Mar 12, 2025287.35294.25286.25292.70292.7014,989,437
Mar 11, 2025283.45284.95277.65282.65282.6517,783,429
Mar 10, 2025299.95300.55280.25283.25283.2527,201,317
Mar 7, 2025303.35306.65298.55299.00299.0010,473,600
Mar 6, 2025308.55311.00304.05308.65308.6510,809,369
Mar 5, 2025307.55312.40301.33304.25304.2519,865,696
Mar 4, 2025307.65308.65290.95292.75292.7518,023,340
Mar 3, 2025309.95316.05305.65312.05312.0513,024,857
Feb 28, 2025299.10309.10297.30308.15308.1514,239,821
Feb 27, 2025 5.5 Dividend
Feb 27, 2025301.65303.00296.20301.05301.0512,554,745
Feb 26, 2025304.85309.90301.50308.95308.9013,118,675
Feb 25, 2025298.25304.90297.00297.70297.6515,852,163
Feb 24, 2025301.85303.65295.65299.00298.955,633,285
Feb 21, 2025299.58306.00299.58303.60303.556,833,389
Feb 20, 2025305.95309.35297.85298.42298.377,492,606
Feb 19, 2025309.35312.40305.45306.00305.958,804,657
Feb 18, 2025305.70310.30305.10307.75307.708,383,049
Feb 17, 2025299.00306.10298.67304.10304.059,486,780
Feb 14, 2025293.13295.60291.45294.05294.0011,351,401
Feb 13, 2025299.35299.35287.85291.90291.8532,100,738
Feb 12, 2025307.77312.35306.25308.98308.926,992,487
Feb 11, 2025302.45307.60302.05306.60306.557,027,219
Feb 10, 2025304.75307.70303.30304.05304.005,863,517
Feb 7, 2025306.42307.00302.95304.85304.804,879,352
Feb 6, 2025298.30307.95296.65307.60307.5510,339,900
Feb 5, 2025292.85294.50291.40294.25294.205,691,295
Feb 4, 2025292.40293.65289.20293.50293.456,539,515
Feb 3, 2025288.65291.60286.70289.60289.559,839,430
Jan 31, 2025295.95298.55294.92296.70296.654,357,670
Jan 30, 2025295.65297.58294.35296.20296.157,580,422
Jan 29, 2025290.60298.40289.85296.17296.128,266,175
Jan 28, 2025286.23290.00285.25289.20289.157,632,885
Jan 27, 2025287.65292.00287.55288.75288.706,469,154
Jan 24, 2025297.00297.45292.40292.65292.605,352,744
Jan 23, 2025292.85299.05292.80298.50298.455,239,245
Jan 22, 2025298.00299.25292.90294.10294.058,705,478
Jan 21, 2025293.45298.15292.60294.85294.807,307,145
Jan 20, 2025292.35293.55290.00291.15291.106,091,507
Jan 17, 2025286.45291.75284.80288.00287.9511,430,723
Jan 16, 2025285.30285.30281.25282.70282.658,505,878
Jan 15, 2025268.00282.45267.95281.30281.2511,443,347
Jan 14, 2025262.10264.05258.50263.85263.805,910,647
Jan 13, 2025257.88261.55255.15260.85260.808,829,070
Jan 10, 2025265.40266.38256.60258.20258.159,600,971
Jan 9, 2025262.35266.05261.05265.45265.407,740,787
Jan 8, 2025267.80272.60260.30264.45264.4012,953,559
Jan 7, 2025271.85272.35264.05265.65265.606,426,391
Jan 6, 2025268.45272.90267.65272.65272.604,345,392
Jan 3, 2025266.23268.50265.65266.35266.302,442,540
Jan 2, 2025266.85268.05260.60266.85266.805,316,755
Dec 31, 2024263.55268.05263.50267.70267.651,274,296
Dec 30, 2024263.02265.75261.75265.20265.155,741,394
Dec 27, 2024264.30265.85263.60264.60264.554,671,105
Dec 24, 2024262.55264.05262.40263.30263.25853,035
Dec 23, 2024260.90262.05259.30261.60261.553,818,008
Dec 20, 2024257.70261.20254.85260.05260.006,793,414
Dec 19, 2024259.40260.85257.20260.30260.257,465,508
Dec 18, 2024264.40267.95263.90267.00266.955,742,929
Dec 17, 2024268.85270.30264.10264.45264.406,028,669
Dec 16, 2024269.70273.25268.75269.80269.756,609,091
Dec 13, 2024269.70271.95268.30269.10269.056,239,603
Dec 12, 2024269.00272.05267.48270.30270.256,963,760
Dec 11, 2024262.95268.88261.70266.80266.756,969,955
Dec 10, 2024265.75268.25263.55264.02263.985,355,862
Dec 9, 2024267.00269.15265.45267.20267.154,580,402
Dec 6, 2024267.85269.45264.30264.60264.555,631,813
Dec 5, 2024264.15267.67263.75267.25267.206,992,118
Dec 4, 2024264.60266.15262.00262.65262.605,497,763
Dec 3, 2024263.65268.30263.65265.55265.506,982,521
Dec 2, 2024262.65265.15260.60262.75262.707,152,417
Nov 29, 2024263.75265.60262.00264.30264.255,335,824
Nov 28, 2024259.55265.50259.55264.65264.604,178,137
Nov 27, 2024259.27260.15256.30258.60258.558,764,772
Nov 26, 2024264.00265.10259.65260.77260.739,663,163
Nov 25, 2024258.25265.40256.30264.00263.956,864,244
Nov 22, 2024262.58264.80250.35257.10257.059,295,560
Nov 21, 2024259.35262.50256.05262.38262.336,418,098
Nov 20, 2024257.20260.80256.95258.30258.256,111,730
Nov 19, 2024260.45261.45253.30255.60255.556,627,455
Nov 18, 2024259.50261.75258.60260.38260.335,582,088
Nov 15, 2024252.30259.25252.30258.45258.406,537,419
Nov 14, 2024258.40258.65255.60256.65256.607,254,542
Nov 13, 2024256.52263.15256.52258.95258.909,461,923
Nov 12, 2024257.65260.45256.70256.85256.807,047,384
Nov 11, 2024254.75261.60253.93260.85260.807,079,867
Nov 8, 2024251.90253.77248.43250.85250.817,779,088
Nov 7, 2024259.55259.70253.70253.75253.707,109,434
Nov 6, 2024251.40257.95251.40257.00256.9518,547,381
Nov 5, 2024242.45245.50242.15244.80244.763,123,170
Nov 4, 2024239.65245.70239.30243.55243.517,689,931
Nov 1, 2024235.80242.10235.80240.40240.365,659,395
Oct 31, 2024239.00242.35236.20237.45237.418,324,920
Oct 30, 2024237.05247.30236.90241.85241.8111,342,497
Oct 29, 2024242.60244.00237.55238.77238.737,668,957
Oct 28, 2024240.95242.15235.00242.10242.068,981,589
Oct 25, 2024249.35250.30241.50241.75241.718,663,725
Oct 24, 2024246.65251.25241.07247.85247.8114,477,306
Oct 23, 2024242.80243.95237.88238.30238.265,907,647
Oct 22, 2024238.30241.95237.35241.90241.866,301,451
Oct 21, 2024241.85243.15239.85240.45240.414,593,596
Oct 18, 2024244.45245.07240.60242.15242.115,638,810
Oct 17, 2024238.35246.00237.93244.65244.6110,206,208
Oct 16, 2024234.50237.20233.00236.75236.716,043,059
Oct 15, 2024233.30234.10231.65233.30233.266,717,065
Oct 14, 2024235.73235.85232.00232.60232.564,757,363
Oct 11, 2024231.05235.05230.10234.95234.914,762,540
Oct 10, 2024230.80233.77230.80231.75231.716,436,369
Oct 9, 2024229.00230.50227.20230.40230.365,243,466
Oct 8, 2024228.60230.10227.40227.95227.914,135,884
Oct 7, 2024227.25229.90225.00229.05229.014,857,972
Oct 4, 2024219.15228.25219.15225.95225.916,902,535
Oct 3, 2024219.45222.15216.20218.80218.766,473,540
Oct 2, 2024219.85222.60218.05220.15220.116,471,207
Oct 1, 2024224.80226.35218.45220.20220.167,967,259
Sep 30, 2024226.20228.60223.50224.85224.814,907,544
Sep 27, 2024225.77229.20224.27228.93228.885,952,576
Sep 26, 2024225.73228.30225.70227.05227.015,730,794
Sep 25, 2024224.20228.35222.35222.60222.563,095,330
Sep 24, 2024223.45229.85223.45226.18226.137,307,448
Sep 23, 2024227.40227.55221.90223.05223.015,891,233
Sep 20, 2024226.95229.15225.50226.20226.166,659,279
Sep 19, 2024227.05227.20224.70227.00226.9611,232,280
Sep 18, 2024224.35225.05223.10223.55223.516,545,963
Sep 17, 2024222.70226.25222.20225.15225.118,701,097
Sep 16, 2024220.18222.05219.45220.55220.516,403,427
Sep 13, 2024218.80221.45218.20220.35220.314,479,859
Sep 12, 2024219.00220.65216.90219.40219.368,676,123
Sep 11, 2024218.90219.75213.85215.40215.3612,115,247
Sep 10, 2024222.90224.95217.10217.65217.618,684,933
Sep 9, 2024220.90224.45220.88223.80223.766,694,724
Sep 6, 2024227.10227.65220.35220.60220.567,527,182
Sep 5, 2024222.20230.70221.25228.15228.117,016,459
Sep 4, 2024220.00224.40219.25223.30223.268,760,148
Sep 3, 2024226.40227.35221.80223.45223.414,879,410
Sep 2, 2024228.75229.75226.65227.05227.014,322,443
Aug 30, 2024227.00228.70226.45227.45227.413,631,335
Aug 29, 2024223.40228.20223.40225.95225.914,636,122
Aug 28, 2024230.50230.50221.70223.90223.868,921,546
Aug 27, 2024229.05230.40226.40230.00229.966,774,157
Aug 23, 2024226.35230.18225.90230.05230.014,764,292
Aug 22, 2024225.10227.10223.65225.40225.364,366,550
Aug 21, 2024226.00227.10224.10224.50224.465,818,512
Aug 20, 2024229.20229.55225.25225.95225.913,288,703
Aug 19, 2024227.05229.60226.50229.20229.163,609,634
Aug 16, 2024226.15229.25225.35228.30228.263,559,747
Aug 15, 2024 2.8999999 Dividend
Aug 15, 2024220.25227.65219.05227.05227.016,950,120
Aug 14, 2024222.35222.95220.25221.80221.733,039,822
Aug 13, 2024220.55221.55218.38219.60219.533,351,080
Aug 12, 2024219.85221.70218.65219.90219.836,145,755
Aug 9, 2024214.98218.65214.30218.10218.034,516,377
Aug 8, 2024213.18216.70210.15214.30214.238,638,256
Aug 7, 2024212.40217.35211.20215.30215.236,439,476
Aug 6, 2024211.50212.95205.65208.00207.948,788,833
Aug 5, 2024201.15206.80196.76206.50206.4415,180,676
Aug 2, 2024220.40220.40207.00208.30208.2425,208,227
Aug 1, 2024236.90241.65222.30223.73223.6615,937,124
Jul 31, 2024235.65236.27231.45233.25233.186,206,450
Jul 30, 2024232.85234.80232.20233.75233.684,859,137
Jul 29, 2024232.80236.90231.55232.40232.338,135,523
Jul 26, 2024231.05232.05229.45231.40231.339,530,700
Jul 25, 2024222.90228.05222.48227.80227.735,771,458
Jul 24, 2024229.25230.55227.65228.60228.538,350,267
Jul 23, 2024231.60231.90229.55230.65230.583,242,968
Jul 22, 2024230.15231.50228.00230.50230.435,430,571
Jul 19, 2024226.80231.15225.65228.10228.034,777,324
Jul 18, 2024232.75234.25228.35228.45228.385,866,980
Jul 17, 2024227.30233.05227.30230.45230.389,539,407
Jul 16, 2024225.15227.65223.60226.90226.835,269,075
Jul 15, 2024218.90225.55218.90225.05224.986,794,184
Jul 12, 2024224.55224.70221.60222.30222.235,128,375
Jul 11, 2024220.10222.55218.95222.45222.387,224,860
Jul 10, 2024217.25219.65216.85219.25219.184,120,840
Jul 9, 2024221.70222.65215.55216.90216.837,458,931
Jul 8, 2024219.60224.90218.85222.50222.439,087,479
Jul 5, 2024223.90225.35219.35220.10220.034,568,442
Jul 4, 2024219.15224.52219.15223.00222.936,916,814
Jul 3, 2024212.82217.95212.82217.35217.288,350,180
Jul 2, 2024212.40213.30210.20210.85210.788,366,499
Jul 1, 2024212.00213.45210.80213.20213.136,165,273
Jun 28, 2024210.45212.05208.80209.35209.294,733,829
Jun 27, 2024206.40211.55206.40209.55209.497,365,548
Jun 26, 2024207.20207.75204.65205.50205.443,264,536
Jun 25, 2024207.55208.65205.75205.85205.794,464,790
Jun 24, 2024205.10208.30204.55207.60207.545,604,261
Jun 21, 2024208.70208.85202.90204.70204.647,853,648
Jun 20, 2024206.45208.15206.30207.90207.847,558,161
Jun 19, 2024206.40208.35205.80206.75206.693,784,798
Jun 18, 2024207.20207.85205.15206.15206.096,954,169
Jun 17, 2024204.25205.73202.05205.25205.194,889,698
Jun 14, 2024205.60206.10197.68202.45202.3910,759,949
Jun 13, 2024208.10208.35204.65205.45205.399,848,473
Jun 12, 2024210.45212.55206.30209.65209.5910,539,083
Jun 11, 2024215.75216.40208.85209.48209.416,715,467
Jun 10, 2024214.90215.35212.55214.30214.234,252,749
Jun 7, 2024216.00218.25213.05216.73216.664,816,234
Jun 6, 2024212.80216.25211.50216.00215.937,040,438
Jun 5, 2024216.60216.60211.85212.85212.786,909,258
Jun 4, 2024218.95219.00215.00215.50215.438,739,292
Jun 3, 2024222.05224.25219.02219.55219.484,935,754
May 31, 2024219.45220.32217.48219.65219.588,223,864
May 30, 2024213.10219.48212.85218.55218.485,607,390
May 29, 2024218.20219.50213.60214.50214.438,507,403
May 28, 2024216.60220.10216.55218.50218.437,935,678
May 24, 2024212.50216.60210.75216.10216.038,305,431
May 23, 2024211.30216.00211.00213.90213.8310,316,898
May 22, 2024217.18217.60211.75211.80211.736,325,235
May 21, 2024215.15217.65213.65217.35217.284,373,662
May 20, 2024217.35218.15216.32216.60216.532,971,625
May 17, 2024214.75216.60214.75216.13216.063,966,618
May 16, 2024213.32215.55213.30214.45214.385,051,765
May 15, 2024217.75218.20212.25213.50213.436,068,423
May 14, 2024214.30218.00213.85217.30217.234,314,699
May 13, 2024213.98216.15213.55214.35214.286,700,292
May 10, 2024213.20215.15212.63213.95213.883,556,710
May 9, 2024214.25214.65211.95213.10213.035,976,330
May 8, 2024211.00213.15209.65211.90211.839,234,531
May 7, 2024204.45210.60204.23209.95209.8911,688,838
May 3, 2024202.15203.40199.60202.15202.098,564,431
May 2, 2024204.85205.35200.85201.65201.5910,086,456
May 1, 2024201.40205.25201.40203.40203.343,279,799
Apr 30, 2024202.98205.45202.95203.18203.117,381,087
Apr 29, 2024204.00207.50202.75204.00203.948,934,955
Apr 26, 2024202.35204.95199.20204.80204.7416,084,602
Apr 25, 2024194.84206.70194.18203.15203.0923,945,098
Apr 24, 2024192.50193.42190.24190.68190.6212,288,216
Apr 23, 2024191.04193.58190.50192.30192.2411,525,672
Apr 22, 2024188.36190.02186.86189.46189.407,406,635
Apr 19, 2024182.47185.88181.56185.34185.289,244,129
Apr 18, 2024181.25183.90181.25183.76183.7011,709,065
Apr 17, 2024177.82181.04177.46180.18180.1214,019,239