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
17/09/2025 377.20 380.95 373.63 378.40 21,586,760
16/09/2025 385.00 385.75 373.95 374.85 25,776,855
15/09/2025 382.00 386.55 381.35 384.65 12,836,300
12/09/2025 380.40 381.90 378.50 380.10 13,284,963
11/09/2025 377.00 380.75 373.50 379.55 20,096,452
10/09/2025 374.35 377.15 372.25 375.05 22,911,533
09/09/2025 369.05 373.55 365.90 373.55 23,521,305
08/09/2025 364.00 366.55 363.25 366.55 17,512,791
05/09/2025 372.50 372.50 360.70 361.05 22,716,366
04/09/2025 362.85 370.30 361.50 370.25 20,313,407
03/09/2025 359.20 362.40 355.73 362.25 19,567,053
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

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