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
27/06/2025 334.15 340.30 334.15 338.55 30,728,211
26/06/2025 332.00 335.70 330.80 331.20 24,958,088
25/06/2025 333.50 333.70 328.55 331.85 24,293,852
24/06/2025 327.95 333.50 327.10 333.50 43,946,247
23/06/2025 322.20 323.85 317.85 318.65 23,365,610
20/06/2025 321.25 327.30 321.25 324.00 52,584,651
19/06/2025 325.00 325.15 319.75 319.75 14,373,751
18/06/2025 323.00 326.40 322.45 325.15 30,361,080
17/06/2025 323.85 324.70 320.40 321.75 26,183,500
16/06/2025 320.90 326.00 319.65 325.60 27,264,976
13/06/2025 317.95 319.30 315.50 319.30 26,958,892
12/06/2025 318.10 325.35 317.05 323.95 38,034,800
11/06/2025 323.65 326.55 322.75 323.00 30,373,862
10/06/2025 331.00 332.40 323.35 323.35 25,918,209
09/06/2025 333.20 334.10 329.85 332.45 16,742,265
06/06/2025 328.15 334.23 326.80 333.20 27,482,207
05/06/2025 324.20 327.95 324.20 327.05 21,956,715
04/06/2025 330.00 331.95 324.90 325.95 30,801,358
03/06/2025 327.20 329.70 321.98 329.25 23,417,424
02/06/2025 324.90 327.95 322.85 327.05 16,563,460
30/05/2025 326.10 328.40 323.00 327.50 48,810,440
29/05/2025 327.80 329.30 325.30 326.05 21,154,132
28/05/2025 326.35 329.21 323.80 323.95 18,007,842
27/05/2025 325.20 328.70 324.50 328.10 22,401,662
23/05/2025 326.60 330.05 312.07 323.30 35,998,394
22/05/2025 325.70 328.38 321.90 326.65 29,003,229
21/05/2025 328.25 331.04 327.05 328.00 25,969,977
20/05/2025 327.40 330.75 325.99 329.60 25,781,896
19/05/2025 322.95 327.00 321.55 325.70 28,175,851
16/05/2025 323.20 326.70 322.55 325.50 34,287,571

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