Barclays PLC (BARCL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 207.20 | 207.75 | 204.65 | 205.50 | 205.50 | 3,264,536 |
| 25 Jun 2024 | 207.55 | 208.65 | 205.75 | 205.85 | 205.85 | 4,464,790 |
| 24 Jun 2024 | 205.10 | 208.30 | 204.55 | 207.60 | 207.60 | 5,604,261 |
| 21 Jun 2024 | 208.70 | 208.85 | 202.90 | 204.70 | 204.70 | 7,853,648 |
| 20 Jun 2024 | 206.45 | 208.15 | 206.30 | 207.90 | 207.90 | 7,558,161 |
| 19 Jun 2024 | 206.40 | 208.35 | 205.80 | 206.75 | 206.75 | 3,784,798 |
| 18 Jun 2024 | 207.20 | 207.85 | 205.15 | 206.15 | 206.15 | 6,954,169 |
| 17 Jun 2024 | 204.25 | 205.73 | 202.05 | 205.25 | 205.25 | 4,889,698 |
| 14 Jun 2024 | 205.60 | 206.10 | 197.68 | 202.45 | 202.45 | 10,759,949 |
| 13 Jun 2024 | 208.10 | 208.35 | 204.65 | 205.45 | 205.45 | 9,848,473 |
| 12 Jun 2024 | 210.45 | 212.55 | 206.30 | 209.65 | 209.65 | 10,539,083 |
| 11 Jun 2024 | 215.75 | 216.40 | 208.85 | 209.48 | 209.48 | 6,715,467 |
| 10 Jun 2024 | 214.90 | 215.35 | 212.55 | 214.30 | 214.30 | 4,252,749 |
| 07 Jun 2024 | 216.00 | 218.25 | 213.05 | 216.73 | 216.73 | 4,816,234 |
| 06 Jun 2024 | 212.80 | 216.25 | 211.50 | 216.00 | 216.00 | 7,040,438 |
| 05 Jun 2024 | 216.60 | 216.60 | 211.85 | 212.85 | 212.85 | 6,909,258 |
| 04 Jun 2024 | 218.95 | 219.00 | 215.00 | 215.50 | 215.50 | 8,739,292 |
| 03 Jun 2024 | 222.05 | 224.25 | 219.02 | 219.55 | 219.55 | 4,935,754 |
| 31 May 2024 | 219.45 | 220.32 | 217.48 | 219.65 | 219.65 | 8,223,864 |
| 30 May 2024 | 213.10 | 219.48 | 212.85 | 218.55 | 218.55 | 5,607,390 |
| 29 May 2024 | 218.20 | 219.50 | 213.60 | 214.50 | 214.50 | 8,507,403 |
| 28 May 2024 | 216.60 | 220.10 | 216.55 | 218.50 | 218.50 | 7,935,678 |
| 24 May 2024 | 212.50 | 216.60 | 210.75 | 216.10 | 216.10 | 8,305,431 |
| 23 May 2024 | 211.30 | 216.00 | 211.00 | 213.90 | 213.90 | 10,316,898 |
| 22 May 2024 | 217.18 | 217.60 | 211.75 | 211.80 | 211.80 | 6,325,235 |
| 21 May 2024 | 215.15 | 217.65 | 213.65 | 217.35 | 217.35 | 4,373,662 |
| 20 May 2024 | 217.35 | 218.15 | 216.32 | 216.60 | 216.60 | 2,971,625 |
| 17 May 2024 | 214.75 | 216.60 | 214.75 | 216.13 | 216.13 | 3,966,618 |
| 16 May 2024 | 213.32 | 215.55 | 213.30 | 214.45 | 214.45 | 5,051,765 |
| 15 May 2024 | 217.75 | 218.20 | 212.25 | 213.50 | 213.50 | 6,068,423 |
| 14 May 2024 | 214.30 | 218.00 | 213.85 | 217.30 | 217.30 | 4,314,699 |
| 13 May 2024 | 213.98 | 216.15 | 213.55 | 214.35 | 214.35 | 6,700,292 |
| 10 May 2024 | 213.20 | 215.15 | 212.63 | 213.95 | 213.95 | 3,556,710 |
| 09 May 2024 | 214.25 | 214.65 | 211.95 | 213.10 | 213.10 | 5,976,330 |
| 08 May 2024 | 211.00 | 213.15 | 209.65 | 211.90 | 211.90 | 9,234,531 |
| 07 May 2024 | 204.45 | 210.60 | 204.23 | 209.95 | 209.95 | 11,688,838 |
| 03 May 2024 | 202.15 | 203.40 | 199.60 | 202.15 | 202.15 | 8,564,431 |
| 02 May 2024 | 204.85 | 205.35 | 200.85 | 201.65 | 201.65 | 10,086,456 |
| 01 May 2024 | 201.40 | 205.25 | 201.40 | 203.40 | 203.40 | 3,279,799 |
| 30 Apr 2024 | 202.98 | 205.45 | 202.95 | 203.18 | 203.18 | 7,381,087 |
| 29 Apr 2024 | 204.00 | 207.50 | 202.75 | 204.00 | 204.00 | 8,934,955 |
| 26 Apr 2024 | 202.35 | 204.95 | 199.20 | 204.80 | 204.80 | 16,084,602 |
| 25 Apr 2024 | 194.84 | 206.70 | 194.18 | 203.15 | 203.15 | 23,945,098 |
| 24 Apr 2024 | 192.50 | 193.42 | 190.24 | 190.68 | 190.68 | 12,288,216 |
| 23 Apr 2024 | 191.04 | 193.58 | 190.50 | 192.30 | 192.30 | 11,525,672 |
| 22 Apr 2024 | 188.36 | 190.02 | 186.86 | 189.46 | 189.46 | 7,406,635 |
| 19 Apr 2024 | 182.47 | 185.88 | 181.56 | 185.34 | 185.34 | 9,244,129 |
| 18 Apr 2024 | 181.25 | 183.90 | 181.25 | 183.76 | 183.76 | 11,709,065 |
| 17 Apr 2024 | 177.82 | 181.04 | 177.46 | 180.18 | 180.18 | 14,019,239 |
| 16 Apr 2024 | 177.64 | 180.42 | 177.36 | 177.56 | 177.56 | 16,023,179 |
| 15 Apr 2024 | 183.56 | 184.98 | 182.24 | 182.60 | 182.60 | 10,281,139 |
| 12 Apr 2024 | 185.22 | 186.30 | 182.46 | 182.82 | 182.82 | 11,389,117 |
| 11 Apr 2024 | 187.72 | 188.88 | 182.56 | 183.44 | 183.44 | 13,392,210 |
| 10 Apr 2024 | 190.13 | 190.84 | 187.42 | 189.28 | 189.28 | 11,410,878 |
| 09 Apr 2024 | 192.60 | 193.38 | 189.44 | 189.66 | 189.66 | 9,419,030 |
| 08 Apr 2024 | 189.24 | 193.34 | 188.40 | 192.60 | 192.60 | 6,809,366 |
| 05 Apr 2024 | 190.28 | 191.46 | 188.58 | 189.46 | 189.46 | 10,833,821 |
| 04 Apr 2024 | 188.64 | 194.12 | 188.62 | 193.24 | 193.24 | 16,033,621 |
| 03 Apr 2024 | 184.10 | 189.23 | 183.62 | 188.56 | 188.56 | 17,880,566 |
| 02 Apr 2024 | 182.22 | 185.50 | 182.22 | 184.38 | 184.38 | 13,557,901 |
| 28 Mar 2024 | 183.30 | 185.68 | 182.84 | 183.50 | 183.50 | 8,957,428 |
| 27 Mar 2024 | 180.10 | 183.26 | 180.08 | 181.68 | 181.68 | 7,664,469 |
| 26 Mar 2024 | 181.22 | 181.82 | 180.00 | 181.16 | 181.16 | 6,987,860 |
| 25 Mar 2024 | 180.80 | 182.54 | 179.94 | 181.26 | 181.26 | 7,694,590 |
| 22 Mar 2024 | 181.80 | 182.87 | 179.82 | 181.04 | 181.04 | 10,465,086 |
| 21 Mar 2024 | 178.88 | 183.60 | 178.84 | 182.02 | 182.02 | 18,180,186 |
| 20 Mar 2024 | 174.17 | 175.96 | 173.88 | 175.60 | 175.60 | 6,598,583 |
| 19 Mar 2024 | 176.01 | 176.80 | 174.10 | 175.24 | 175.24 | 12,247,202 |
| 18 Mar 2024 | 176.66 | 177.48 | 175.66 | 176.48 | 176.48 | 9,355,505 |
| 15 Mar 2024 | 174.20 | 178.64 | 173.58 | 177.86 | 177.86 | 8,825,511 |
| 14 Mar 2024 | 176.46 | 177.78 | 173.82 | 174.04 | 174.04 | 14,732,969 |
| 13 Mar 2024 | 177.58 | 179.26 | 175.03 | 177.14 | 177.14 | 13,512,761 |
| 12 Mar 2024 | 174.66 | 178.44 | 174.12 | 177.86 | 177.86 | 13,432,455 |
| 11 Mar 2024 | 169.44 | 174.38 | 169.28 | 173.88 | 173.88 | 16,062,614 |
| 08 Mar 2024 | 172.80 | 173.86 | 168.48 | 171.82 | 171.82 | 25,238,133 |
| 07 Mar 2024 | 171.34 | 173.41 | 170.30 | 173.16 | 173.16 | 14,373,071 |
| 06 Mar 2024 | 169.26 | 173.00 | 169.20 | 171.06 | 171.06 | 11,676,817 |
| 05 Mar 2024 | 168.52 | 170.30 | 167.64 | 169.32 | 169.32 | 11,154,367 |
| 04 Mar 2024 | 168.70 | 170.46 | 167.30 | 169.92 | 169.92 | 11,103,811 |
| 01 Mar 2024 | 165.01 | 172.06 | 164.98 | 169.32 | 169.32 | 16,679,812 |
| 29 Feb 2024 | 163.20 | 166.70 | 162.22 | 165.00 | 165.00 | 17,888,749 |
| 29 Feb 2024 | 5.3 Dividend | |||||
| 28 Feb 2024 | 166.14 | 169.90 | 166.14 | 169.26 | 163.96 | 17,464,491 |
| 27 Feb 2024 | 164.92 | 167.40 | 164.70 | 166.88 | 161.65 | 9,280,662 |
| 26 Feb 2024 | 162.96 | 166.70 | 162.84 | 166.26 | 161.05 | 10,749,039 |
| 23 Feb 2024 | 162.86 | 164.88 | 162.38 | 163.54 | 158.42 | 13,526,406 |
| 22 Feb 2024 | 163.26 | 164.30 | 159.10 | 163.92 | 158.79 | 18,142,096 |
| 21 Feb 2024 | 162.58 | 166.71 | 161.78 | 162.40 | 157.31 | 22,345,215 |
| 20 Feb 2024 | 157.74 | 162.98 | 154.90 | 161.93 | 156.86 | 46,339,539 |
| 19 Feb 2024 | 146.52 | 150.54 | 146.52 | 149.70 | 145.01 | 10,368,170 |
| 16 Feb 2024 | 144.60 | 147.48 | 143.12 | 147.10 | 142.49 | 13,797,326 |
| 15 Feb 2024 | 143.40 | 144.48 | 141.68 | 143.70 | 139.20 | 7,600,659 |
| 14 Feb 2024 | 140.66 | 143.20 | 140.66 | 141.92 | 137.48 | 5,146,347 |
| 13 Feb 2024 | 142.80 | 143.31 | 139.54 | 140.36 | 135.96 | 6,760,999 |
| 12 Feb 2024 | 142.88 | 143.62 | 141.16 | 142.52 | 138.06 | 7,973,010 |
| 09 Feb 2024 | 143.38 | 144.34 | 141.10 | 142.16 | 137.71 | 11,419,171 |
| 08 Feb 2024 | 145.39 | 145.84 | 143.03 | 143.06 | 138.58 | 8,648,910 |
| 07 Feb 2024 | 146.60 | 146.90 | 143.04 | 143.66 | 139.16 | 8,001,528 |
| 06 Feb 2024 | 146.52 | 147.76 | 146.15 | 146.74 | 142.15 | 9,703,166 |
| 05 Feb 2024 | 150.79 | 150.90 | 145.34 | 145.50 | 140.94 | 10,522,499 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.