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
17/07/2024 227.50 233.05 227.35 230.70 45,859,443
16/07/2024 224.55 227.65 223.55 227.35 36,542,773
15/07/2024 219.00 225.75 218.35 225.75 41,177,739
12/07/2024 224.20 224.70 221.55 222.45 27,471,980
11/07/2024 220.05 222.60 218.95 222.60 37,426,115
10/07/2024 217.15 219.65 216.81 219.55 36,484,952
09/07/2024 221.80 222.90 215.55 216.75 39,280,600
08/07/2024 219.55 225.75 218.89 222.05 39,689,021
05/07/2024 223.95 226.20 219.35 220.55 40,494,239
04/07/2024 219.00 224.52 218.99 224.35 47,209,740
03/07/2024 213.30 218.15 212.90 218.15 44,195,310
02/07/2024 212.00 213.30 210.20 210.75 41,970,104
01/07/2024 212.00 214.45 210.80 213.20 38,782,843
28/06/2024 210.15 211.85 208.79 208.90 39,392,051
27/06/2024 206.25 211.55 206.25 209.75 44,289,762
26/06/2024 207.10 207.92 204.65 205.85 45,640,337
25/06/2024 207.40 208.72 205.75 206.15 29,268,172
24/06/2024 204.95 208.30 204.55 207.55 49,720,162
21/06/2024 208.05 208.90 202.90 204.85 84,303,959
20/06/2024 206.45 208.96 206.30 208.05 53,632,990
19/06/2024 206.30 208.30 205.70 206.70 33,986,074
18/06/2024 207.20 207.90 205.15 206.00 50,041,019
17/06/2024 203.75 205.70 202.05 204.90 53,478,992
14/06/2024 205.75 206.18 197.66 202.00 75,886,144
13/06/2024 208.10 208.40 204.65 205.15 67,352,861
12/06/2024 210.50 212.65 206.28 208.70 59,096,578
11/06/2024 215.45 216.49 208.82 209.05 44,721,724
10/06/2024 214.70 215.38 212.55 214.75 34,590,691
07/06/2024 216.05 218.25 213.30 217.25 37,081,349
06/06/2024 212.75 216.25 211.50 216.15 37,324,911

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