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
14/02/2025 292.90 295.80 291.45 294.60 42,421,485
13/02/2025 295.60 301.55 287.85 293.25 81,785,872
12/02/2025 307.80 312.38 306.20 307.75 37,177,621
11/02/2025 302.50 308.42 301.80 306.45 24,694,857
10/02/2025 304.65 308.94 302.75 302.75 23,299,480
07/02/2025 306.00 307.35 302.90 304.70 24,404,564
06/02/2025 298.30 307.95 296.60 307.50 32,591,767
05/02/2025 292.60 295.30 291.35 295.30 23,264,029
04/02/2025 292.30 294.25 289.15 294.25 27,579,030
03/02/2025 288.10 291.89 286.16 290.55 31,990,509
31/01/2025 294.65 298.75 294.65 297.00 19,964,595
30/01/2025 295.70 297.65 294.35 295.80 30,720,059
29/01/2025 290.20 298.40 289.65 296.30 32,457,154
28/01/2025 286.00 290.01 285.10 289.35 19,529,644
27/01/2025 287.60 292.07 287.55 288.40 21,949,989
24/01/2025 297.00 297.50 292.45 293.05 18,838,593
23/01/2025 292.40 299.10 292.40 298.65 21,263,136
22/01/2025 298.00 299.30 292.85 293.75 27,358,013
21/01/2025 294.00 298.15 292.55 295.95 31,245,563
20/01/2025 292.35 293.60 290.02 291.85 22,741,246
17/01/2025 286.05 291.75 284.80 289.35 43,798,790
16/01/2025 285.00 285.60 281.25 282.70 31,196,361
15/01/2025 267.70 282.45 267.43 280.95 47,491,509
14/01/2025 262.15 264.10 258.45 263.80 23,368,847
13/01/2025 257.85 261.65 255.15 260.70 34,509,066
10/01/2025 264.55 266.35 256.60 258.05 47,590,482
09/01/2025 262.50 266.07 261.05 265.85 24,408,934
08/01/2025 267.85 272.60 260.15 265.00 37,249,345
07/01/2025 271.80 272.50 264.00 265.70 31,921,259
06/01/2025 268.90 272.90 267.35 272.80 22,055,449

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