XLON:BARC
Barclays plc Stock Price (Quote)
£179.94
+1.46 (+0.82%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £173.80 | £194.80 | Wednesday, 17th Apr 2024 BARC.L stock ended at £179.94. This is 0.82% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.08% from a day low at £177.41 to a day high of £181.10. |
| 90 days | £139.42 | £194.80 | |
| 52 weeks | £128.12 | £194.80 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | £177.78 | £181.10 | £177.41 | £179.94 | 50 774 969 |
| 2024-04-16 | £178.94 | £180.48 | £176.24 | £178.48 | 104 809 376 |
| 2024-04-15 | £183.80 | £185.00 | £182.20 | £183.14 | 38 422 694 |
| 2024-04-12 | £185.14 | £186.71 | £182.46 | £182.86 | 57 334 393 |
| 2024-04-11 | £186.92 | £188.93 | £182.56 | £183.64 | 65 838 885 |
| 2024-04-10 | £189.94 | £190.96 | £187.40 | £189.48 | 49 177 488 |
| 2024-04-09 | £192.44 | £193.44 | £188.90 | £188.90 | 46 989 365 |
| 2024-04-08 | £189.32 | £193.68 | £188.30 | £193.18 | 38 217 525 |
| 2024-04-05 | £190.06 | £191.08 | £188.56 | £189.74 | 45 175 410 |
| 2024-04-04 | £188.74 | £194.80 | £187.77 | £193.16 | 88 265 303 |
| 2024-04-03 | £183.54 | £189.24 | £183.52 | £188.54 | 65 805 344 |
| 2024-04-02 | £183.20 | £183.20 | £183.20 | £183.20 | 0 |
| 2024-03-28 | £183.32 | £185.74 | £182.82 | £183.20 | 47 925 238 |
| 2024-03-27 | £179.64 | £183.28 | £179.64 | £181.52 | 61 156 874 |
| 2024-03-26 | £181.00 | £181.82 | £179.96 | £180.78 | 124 359 281 |
| 2024-03-25 | £180.72 | £182.68 | £179.94 | £181.48 | 80 198 943 |
| 2024-03-22 | £181.62 | £182.86 | £179.84 | £180.80 | 33 211 302 |
| 2024-03-21 | £179.00 | £184.11 | £178.76 | £181.84 | 52 363 777 |
| 2024-03-20 | £174.06 | £175.98 | £173.80 | £175.74 | 87 705 896 |
| 2024-03-19 | £175.80 | £176.80 | £174.10 | £175.06 | 35 311 515 |
| 2024-03-18 | £176.62 | £177.50 | £175.70 | £176.52 | 47 684 700 |
| 2024-03-15 | £174.14 | £178.64 | £174.00 | £176.92 | 94 684 392 |
| 2024-03-14 | £176.56 | £177.78 | £173.82 | £174.40 | 39 203 326 |
| 2024-03-13 | £177.64 | £179.32 | £175.02 | £177.06 | 71 546 133 |
| 2024-03-12 | £174.66 | £178.46 | £174.01 | £177.58 | 58 764 706 |
