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
28/03/2024 183.32 185.74 182.82 183.20 47,858,951
27/03/2024 179.64 183.26 179.64 181.52 32,306,970
26/03/2024 181.00 181.82 179.98 180.78 34,651,068
25/03/2024 180.72 182.58 179.94 181.48 33,770,184
22/03/2024 181.62 182.86 179.84 180.80 33,086,202
21/03/2024 179.00 184.11 178.80 181.84 52,228,702
20/03/2024 174.06 175.98 173.80 175.74 25,531,926
19/03/2024 175.80 176.80 174.10 175.06 35,273,845
18/03/2024 176.62 177.50 175.70 176.52 26,587,263
15/03/2024 174.14 178.64 174.00 176.92 94,050,325
14/03/2024 176.56 177.78 173.82 174.40 39,124,666
13/03/2024 177.64 179.26 175.02 177.06 41,535,722
12/03/2024 174.66 178.46 174.01 177.58 50,990,026
11/03/2024 169.38 174.38 169.06 173.80 43,997,909
08/03/2024 172.64 173.88 168.14 172.24 53,345,980
07/03/2024 171.20 173.40 170.30 173.06 43,238,236
06/03/2024 169.00 173.51 168.87 170.92 35,890,592
05/03/2024 168.24 170.32 167.64 169.46 31,307,063
04/03/2024 168.32 170.46 167.30 170.14 41,526,478
01/03/2024 165.12 172.08 164.98 169.52 73,497,280
29/02/2024 163.66 166.66 162.18 164.46 77,178,864
28/02/2024 166.18 169.90 166.14 168.90 43,222,441
27/02/2024 164.60 167.48 164.60 166.86 32,775,885
26/02/2024 162.90 167.14 162.82 165.84 43,336,583
23/02/2024 162.86 164.88 162.38 163.74 47,066,093
22/02/2024 163.28 164.32 159.10 163.68 47,807,426
21/02/2024 162.80 166.68 159.39 162.76 62,305,449
20/02/2024 157.54 162.98 149.76 161.80 122,538,661
19/02/2024 146.56 150.46 146.50 149.00 34,800,253
16/02/2024 144.84 147.88 143.20 146.72 29,574,280

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