Barclays PLC (BARC.L) LSE

469.75

-1.85(-0.39%)

Updated at December 24 12:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025471.55469.75469.75473.04469.454.91M
December 23, 2025468.95471.6471.6473.15465.8529.88M
December 22, 2025469.1467.95467.95469.6465.719.05M
December 19, 2025467.1468.95468.95470.2464.8553.1M
December 18, 2025457.25463.4463.4464.55457.2514.03M
December 17, 2025456.4458.15458.15464.1454.749.81M
December 16, 2025453450.45450.45457.5449.0527.45M
December 15, 2025448.15454.25454.25456.98448.1525.99M
December 12, 2025451.65445.5445.5454.55444.513.03M
December 11, 2025442446.9446.9448.9441.424.39M
December 10, 2025439.2442.25442.25442.65435.5567.67M
December 09, 2025438.9440440441.35436.5530.58M
December 08, 2025434.45437437437429.868.81M
December 05, 2025441.75434.4434.4443.88434.420.29M
December 04, 2025441.45439.2439.2442.95435.9539.21M
December 03, 2025436.65433.35433.35436.6543136.43M
December 02, 2025432.15436.4436.4438.25429.529.68M
December 01, 2025429.4429.6429.6431.88426.626.19M
November 28, 2025430.3430.25430.25432.4428.822.06M
November 27, 2025422.95429.95429.95430.9421.4527.08M
November 26, 2025412.2422.95422.95426.55409.4538.89M
November 25, 2025409410410413.55404.5573.09M
November 24, 2025399.1400.6400.6401.8397.3547.51M
November 21, 2025391.85392.2392.2395.1389.3535.15M
November 20, 2025405.8397.75397.75405.9397.7521.96M
November 19, 2025399.05399.6399.6403.45394.3430.49M
November 18, 2025396399.8399.8401.8395.1334.96M
November 17, 2025412.25410.8410.8413.71409.2536.05M
November 14, 2025418.35413.5413.5418.35409.634.79M
November 13, 2025430.55427.25427.25430.9425.8536.63M
November 12, 2025420.8429.05429.05429.45420.835.48M
November 11, 2025420422.85422.85426.2419.967.49M
November 10, 2025412417.25417.25418.05410.5536.76M
November 07, 2025413.95404.7404.7414.55403.932.03M
November 06, 2025408.5409.8409.8413407.465.89M
November 05, 2025403.6405.75405.75406.7401.5542.38M
November 04, 2025404.6406.3406.3406.45396.6525.05M
November 03, 2025407.6406.6406.6408.8404.7106.41M
October 31, 2025404.95407407408.41404.2529.02M
October 30, 2025405405.85405.85407.36401.253.88M
October 29, 2025408.25405.05405.05408.5403.428.84M
October 28, 2025398404.45404.45404.45393.662.58M
October 27, 2025392.65395.7395.7397.92390.963.44M
October 24, 2025386.65388.3388.3388.338033.26M
October 23, 2025381.65386.7386.7388.65380.234.68M
October 22, 2025372.5382382384.6371.2265.55M
October 21, 2025364.75364.25364.25367.9363.9526.11M
October 20, 2025361.2361.8361.8363.94357.625.4M
October 17, 2025360.3357.8357.8365.45353.5566.82M
October 16, 2025379.4379.25379.25383.18375.223.61M
October 15, 2025384.3379.25379.25384.3377.6526.87M
October 14, 2025372.65381381381369.6325.71M
October 13, 2025373.65374.7374.7376.0537126.45M
October 10, 2025373.3372.5372.5378.7371.9529.64M
October 09, 2025377.75374.55374.55381.3374.5536.96M
October 08, 2025380.05382.8382.8385.95379.4533.98M
October 07, 2025381.1378.75378.75383.25378.0521.59M
October 06, 2025385381.1381.1385.45377.8828.56M
October 03, 2025385385.35385.35388.68383.118.5M
October 02, 2025381.25380.3380.3384.6379.437.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved