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
15/03/2024 174.14 178.64 174.00 176.92 94,050,325
14/03/2024 176.56 177.78 173.82 174.40 39,124,666
13/03/2024 177.64 179.26 175.02 177.06 41,535,722
12/03/2024 174.66 178.46 174.01 177.58 50,990,026
11/03/2024 169.38 174.38 169.06 173.80 43,997,909
08/03/2024 172.64 173.88 168.14 172.24 53,345,980
07/03/2024 171.20 173.40 170.30 173.06 43,238,236
06/03/2024 169.00 173.51 168.87 170.92 35,890,592
05/03/2024 168.24 170.32 167.64 169.46 31,307,063
04/03/2024 168.32 170.46 167.30 170.14 41,526,478
01/03/2024 165.12 172.08 164.98 169.52 73,497,280
29/02/2024 163.66 166.66 162.18 164.46 77,178,864
28/02/2024 166.18 169.90 166.14 168.90 43,222,441
27/02/2024 164.60 167.48 164.60 166.86 32,775,885
26/02/2024 162.90 167.14 162.82 165.84 43,336,583
23/02/2024 162.86 164.88 162.38 163.74 47,066,093
22/02/2024 163.28 164.32 159.10 163.68 47,807,426
21/02/2024 162.80 166.68 159.39 162.76 62,305,449
20/02/2024 157.54 162.98 149.76 161.80 122,538,661
19/02/2024 146.56 150.46 146.50 149.00 34,800,253
16/02/2024 144.84 147.88 143.20 146.72 29,574,280
15/02/2024 143.00 144.45 141.67 143.42 20,971,394
14/02/2024 140.48 143.20 140.48 142.02 14,734,188
13/02/2024 142.86 143.31 139.54 140.48 23,284,077
12/02/2024 142.22 143.62 141.16 142.88 19,596,488
09/02/2024 143.84 144.32 141.10 142.28 25,016,362
08/02/2024 145.36 146.02 143.04 143.16 19,174,349
07/02/2024 146.36 146.90 143.04 144.40 25,822,878
06/02/2024 146.52 147.88 146.16 146.30 18,087,067
05/02/2024 150.66 151.28 145.34 145.68 26,091,554

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