livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Barclays - (BARC) share price history


Barclays share priceBARC share price tradesBARC Fundamentals watchlistADD to watchlist
Barclays - (BARC) share price history
Date Open High Low Close Volume
22/01/2020 175.36 175.87 174.20 174.76 26,810,756
21/01/2020 173.20 175.24 172.50 174.40 24,949,884
20/01/2020 175.64 175.99 174.71 175.00 19,347,785
17/01/2020 178.02 178.52 175.00 175.24 37,719,779
16/01/2020 178.00 179.04 174.44 176.80 38,333,614
15/01/2020 180.80 181.71 177.52 178.50 27,263,644
14/01/2020 181.88 182.10 179.20 181.00 25,903,884
13/01/2020 181.20 182.00 179.76 181.68 25,907,226
10/01/2020 182.14 182.59 180.40 181.00 18,285,667
08/01/2020 181.12 183.04 180.22 182.00 25,943,652
07/01/2020 180.56 183.45 180.34 183.14 24,878,974
06/01/2020 181.92 182.43 178.64 180.98 25,630,739
03/01/2020 184.16 184.95 181.30 183.30 27,641,399
02/01/2020 180.08 186.20 179.26 185.20 34,162,101
31/12/2019 178.36 180.38 177.50 179.64 11,152,351
30/12/2019 181.36 182.16 180.14 180.24 20,633,422
27/12/2019 182.24 182.35 179.36 181.50 17,829,414
24/12/2019 180.00 180.56 179.38 180.00 7,094,291
23/12/2019 177.88 180.65 177.24 179.46 50,117,812
20/12/2019 183.32 183.72 178.35 178.42 87,468,655
19/12/2019 185.68 185.71 182.12 183.38 41,074,882
18/12/2019 185.20 187.28 184.46 185.12 40,437,994
17/12/2019 189.84 191.74 185.36 187.36 50,953,631
16/12/2019 183.78 192.99 183.32 192.46 77,247,847
13/12/2019 170.74 187.68 170.74 182.48 170,524,979
12/12/2019 170.00 172.72 169.62 171.86 44,086,878
11/12/2019 169.50 170.52 168.18 168.68 33,435,673
10/12/2019 171.68 171.68 167.16 170.14 38,333,983
09/12/2019 168.22 172.10 168.22 171.68 33,766,124
06/12/2019 168.22 170.22 167.50 169.68 11,587,223

Barclays - (BARC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices