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
02/09/2025 369.05 369.65 358.40 359.70 25,177,003
01/09/2025 364.00 367.30 362.71 367.30 15,785,524
29/08/2025 364.95 366.70 352.85 360.40 38,444,521
28/08/2025 373.25 373.70 366.45 368.65 19,433,865
27/08/2025 375.70 376.20 367.25 371.40 23,500,949
26/08/2025 373.90 375.20 368.88 373.80 25,861,246
22/08/2025 374.45 378.30 373.55 376.45 22,170,276
21/08/2025 374.30 375.55 370.35 373.95 16,506,315
20/08/2025 370.35 373.55 368.09 372.70 17,556,942
19/08/2025 371.75 375.50 371.66 372.10 12,191,130
18/08/2025 370.65 372.30 366.75 371.20 18,666,181
15/08/2025 377.90 379.32 368.95 371.15 29,942,970
14/08/2025 374.90 375.14 372.30 374.90 19,699,774
13/08/2025 374.20 375.50 372.35 373.50 21,363,859
12/08/2025 371.90 374.95 370.30 374.00 17,016,792
11/08/2025 369.70 372.06 365.75 371.00 15,163,011
08/08/2025 363.15 367.95 361.70 367.95 18,945,139
07/08/2025 363.20 365.40 360.45 362.00 22,530,619
06/08/2025 366.10 366.10 362.80 364.90 19,924,888
05/08/2025 367.35 367.35 359.49 360.85 22,303,785
04/08/2025 361.25 366.10 360.00 362.45 25,114,226
01/08/2025 367.65 370.13 352.60 356.65 30,071,156
31/07/2025 374.65 376.16 370.75 371.30 33,130,853
30/07/2025 375.00 375.15 367.00 375.00 29,019,740
29/07/2025 359.60 372.70 355.20 371.20 51,620,738
28/07/2025 365.00 366.31 359.75 361.20 21,849,850
25/07/2025 359.25 363.27 354.90 360.50 19,787,370
24/07/2025 351.50 360.90 351.04 358.40 32,006,245
23/07/2025 350.15 352.85 346.60 351.85 29,594,070
22/07/2025 349.55 350.90 343.95 348.75 27,498,999

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