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
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
15/05/2025 320.30 324.55 319.10 322.30 26,738,556
14/05/2025 316.85 320.85 313.35 320.30 26,948,859
13/05/2025 310.25 317.70 310.25 316.85 31,492,679
12/05/2025 313.00 320.43 310.90 313.30 52,129,585
09/05/2025 307.20 308.02 305.00 307.00 28,124,956
08/05/2025 299.75 305.35 299.50 305.05 43,782,856
07/05/2025 298.15 299.50 293.80 296.15 43,550,294
06/05/2025 301.20 303.40 292.33 298.10 35,599,432
02/05/2025 298.35 302.10 293.80 301.05 35,028,906
01/05/2025 292.75 299.21 292.05 294.80 23,091,717
30/04/2025 310.00 310.00 287.92 296.80 56,220,283
29/04/2025 297.70 301.70 295.40 298.00 36,822,565
28/04/2025 291.25 298.55 291.25 295.10 27,158,902
25/04/2025 291.45 293.00 289.00 292.85 29,470,689
24/04/2025 293.20 294.90 287.90 289.60 26,266,222

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