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
14/07/2020 118.28 120.20 116.46 119.36 41,840,542
13/07/2020 121.22 121.40 116.70 119.56 49,714,799
10/07/2020 111.62 118.04 111.00 117.76 33,662,971
09/07/2020 115.70 115.98 111.68 111.96 30,851,314
08/07/2020 114.00 115.70 113.90 114.40 22,288,918
07/07/2020 116.10 117.16 114.66 114.96 28,297,928
06/07/2020 117.00 120.68 115.96 117.30 33,319,614
03/07/2020 117.90 118.34 114.24 115.72 22,872,889
02/07/2020 115.06 119.54 113.90 117.90 49,829,728
01/07/2020 115.22 116.08 112.38 113.54 28,033,996
30/06/2020 115.12 115.95 112.56 114.42 36,927,384
29/06/2020 111.00 115.36 110.10 114.50 48,912,201
26/06/2020 114.24 115.34 110.98 110.98 34,412,619
25/06/2020 111.00 113.50 109.72 112.62 68,422,877
24/06/2020 116.16 117.90 111.84 111.86 43,041,367
23/06/2020 116.06 118.82 115.20 116.90 41,719,161
22/06/2020 115.84 118.50 114.58 115.30 52,778,150
19/06/2020 120.12 120.64 116.56 116.56 93,550,603
18/06/2020 118.86 121.00 117.06 118.64 57,736,588
17/06/2020 122.90 124.28 118.36 119.38 52,047,085
16/06/2020 121.46 126.40 119.16 122.68 72,559,761
15/06/2020 112.20 117.00 111.40 116.10 45,071,161
12/06/2020 112.50 121.32 112.00 117.06 69,190,993
11/06/2020 119.20 120.74 114.00 115.00 75,001,156
09/06/2020 131.74 132.40 124.56 125.28 90,844,750
08/06/2020 130.50 134.72 129.24 131.80 72,812,607
05/06/2020 126.40 132.72 124.56 131.40 119,646,336
04/06/2020 124.74 125.20 120.60 123.52 81,540,404
03/06/2020 122.06 125.32 120.34 125.32 73,735,913
02/06/2020 121.52 123.22 119.24 119.50 65,362,167

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