Barclays PLC (BARC.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BARC.L Historical Return
If you invested 1000 GBp in Barclays PLC (BARC.L) 10 years ago, it would be worth 3,192.13 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,666.12 GBp, while 1000 GBp invested 1 year ago would be worth 1,167.67 GBp. This corresponds to total returns of 219.21%, 166.61%, 16.77%, respectively, with annualized returns of 12.3%, 21.68%, 16.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BARC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 454 | 438.95 | 438.95 | 457.6 | 437.8 | 37.46M |
| September 30, 2026 | 461.1 | 457.55 | 457.55 | 465.95 | 455.95 | 46.44M |
| September 29, 2026 | 464.55 | 459 | 459 | 466.5 | 458.7 | 22.76M |
| September 28, 2026 | 466.2 | 462.4 | 462.4 | 468.25 | 461.4 | 15M |
| September 25, 2026 | 463 | 463.9 | 463.9 | 465.5 | 460.45 | 20.29M |
| September 24, 2026 | 456.75 | 456.6 | 456.6 | 461.9 | 455.1 | 36.01M |
| September 23, 2026 | 471.5 | 460.5 | 460.5 | 472.45 | 460.5 | 23.86M |
| September 22, 2026 | 471.8 | 465.3 | 465.3 | 483.6 | 465.05 | 54.3M |
| September 21, 2026 | 468 | 471.1 | 471.1 | 476.4 | 461.05 | 37.67M |
| September 18, 2026 | 480.45 | 462.2 | 462.2 | 481.3 | 462.2 | 113.64M |
| September 17, 2026 | 477.8 | 478.85 | 478.85 | 481.25 | 473.05 | 35.48M |
| September 16, 2026 | 474.05 | 475.35 | 475.35 | 480.93 | 471.25 | 29.37M |
| September 15, 2026 | 474.25 | 470.3 | 470.3 | 479.6 | 465.23 | 49.58M |
| September 11, 2026 | 487.4 | 493.75 | 493.75 | 495.4 | 487.4 | 20.13M |
| September 10, 2026 | 487.9 | 484.35 | 484.35 | 491.05 | 482.9 | 19.49M |
| September 09, 2026 | 492 | 487.85 | 487.85 | 494.15 | 482.9 | 20.28M |
| September 08, 2026 | 497.75 | 498.05 | 498.05 | 499.5 | 490.3 | 18.57M |
| September 07, 2026 | 496.55 | 499.65 | 499.65 | 500.7 | 494.7 | 16.89M |
| September 04, 2026 | 494.65 | 496.65 | 496.65 | 497.7 | 490.03 | 15.98M |
| September 03, 2026 | 483.05 | 493.4 | 493.4 | 494.47 | 482.35 | 21.97M |
| September 02, 2026 | 483.35 | 483.45 | 483.45 | 486.9 | 475.5 | 33.41M |
| September 01, 2026 | 486.65 | 486.1 | 486.1 | 488.35 | 476.9 | 38.37M |
| August 28, 2026 | 497.45 | 496.65 | 496.65 | 498.7 | 490.25 | 34.63M |
| August 27, 2026 | 498.7 | 492.6 | 492.6 | 502.6 | 491.45 | 18.32M |
| August 26, 2026 | 498.15 | 499.55 | 499.55 | 501.4 | 494.25 | 19.52M |
| August 25, 2026 | 497.9 | 496.25 | 496.25 | 500 | 492.35 | 28.23M |
| August 24, 2026 | 491.7 | 495.35 | 495.35 | 497.25 | 488.95 | 24.16M |
| August 21, 2026 | 489 | 492.6 | 492.6 | 495.74 | 484.85 | 24.59M |
| August 20, 2026 | 495.15 | 489 | 489 | 496.7 | 489 | 20.18M |
| August 19, 2026 | 503.4 | 496.1 | 496.1 | 507.4 | 495.75 | 24.99M |
| August 18, 2026 | 514 | 503.6 | 503.6 | 514.8 | 503.2 | 33.87M |
| August 17, 2026 | 523.5 | 515.4 | 515.4 | 523.6 | 514.4 | 37.22M |
| August 14, 2026 | 520.6 | 520.5 | 520.5 | 526.5 | 515.3 | 19.4M |
| August 13, 2026 | 522.6 | 519 | 519 | 525.1 | 517.9 | 38.53M |
| August 12, 2026 | 518 | 519.4 | 519.4 | 520.1 | 516 | 16.46M |
| August 11, 2026 | 518 | 516 | 516 | 521 | 514.5 | 17.53M |
| August 10, 2026 | 516 | 518 | 518 | 518.7 | 512.8 | 27.43M |
| August 07, 2026 | 519.3 | 516 | 516 | 525.3 | 514.5 | 26.83M |
| August 06, 2026 | 526.5 | 520 | 520 | 529.8 | 520 | 21.04M |
| August 05, 2026 | 524.4 | 527.5 | 527.5 | 530.75 | 518.1 | 53.71M |
| August 04, 2026 | 518.6 | 522.3 | 522.3 | 524.8 | 512.1 | 44.28M |
| August 03, 2026 | 516.8 | 515 | 515 | 518.9 | 511.5 | 27.52M |
| July 31, 2026 | 514.4 | 508.7 | 508.7 | 520.5 | 504.5 | 31.1M |
| July 30, 2026 | 489.4 | 510.9 | 510.9 | 513.6 | 486 | 32.2M |
| July 29, 2026 | 505 | 492.5 | 492.5 | 505 | 491.55 | 35.1M |
| July 28, 2026 | 508 | 505 | 505 | 512.4 | 491.65 | 77.9M |
| July 27, 2026 | 530 | 530.4 | 530.4 | 538.3 | 528.79 | 29.09M |
| July 23, 2026 | 526.1 | 519.5 | 519.5 | 526.3 | 511.2 | 34.92M |
| July 22, 2026 | 520.8 | 527 | 527 | 530 | 518.4 | 26.96M |
| July 21, 2026 | 512.6 | 522.4 | 522.4 | 522.4 | 508.3 | 25.59M |
| July 20, 2026 | 512.5 | 512.4 | 512.4 | 519.3 | 509.3 | 29.93M |
| July 17, 2026 | 519.2 | 516.7 | 516.7 | 520.5 | 505 | 27.86M |
| July 16, 2026 | 526.7 | 524.8 | 524.8 | 528.2 | 517.54 | 21.16M |
| July 15, 2026 | 517.9 | 524.5 | 524.5 | 524.7 | 514.95 | 23.85M |
| July 14, 2026 | 508.2 | 519.9 | 519.9 | 525.3 | 502.5 | 28.29M |
| July 13, 2026 | 509.4 | 510 | 510 | 513.1 | 506.3 | 23.17M |
| July 10, 2026 | 509.4 | 512.6 | 512.6 | 514 | 507 | 29.76M |
| July 09, 2026 | 503.8 | 507 | 507 | 509.9 | 501.8 | 20.34M |
| July 08, 2026 | 512.5 | 497.1 | 497.1 | 513.6 | 496.3 | 36.39M |
| July 07, 2026 | 531.1 | 516.1 | 516.1 | 531.3 | 516.1 | 28.39M |
AD
