XLON:BARC
Barclays plc Stock Price (Quote)
£202.70
-0.95 (-0.466%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £176.24 | £207.50 | Tuesday, 30th Apr 2024 BARC.L stock ended at £202.70. This is 0.466% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.11% from a day low at £201.80 to a day high of £206.05. |
| 90 days | £139.54 | £207.50 | |
| 52 weeks | £128.12 | £207.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £205.60 | £206.05 | £201.80 | £202.70 | 44 655 886 |
| Apr 29, 2024 | £204.00 | £207.50 | £202.70 | £203.65 | 41 778 480 |
| Apr 26, 2024 | £202.00 | £205.00 | £199.08 | £204.35 | 129 365 529 |
| Apr 25, 2024 | £195.96 | £206.70 | £194.00 | £204.00 | 152 900 222 |
| Apr 24, 2024 | £192.56 | £193.46 | £190.24 | £191.14 | 127 367 995 |
| Apr 23, 2024 | £191.24 | £193.58 | £190.48 | £192.24 | 84 627 592 |
| Apr 22, 2024 | £188.16 | £190.04 | £186.84 | £189.18 | 39 273 429 |
| Apr 19, 2024 | £182.28 | £185.90 | £181.50 | £185.84 | 55 784 841 |
| Apr 18, 2024 | £181.30 | £183.98 | £181.14 | £183.98 | 70 681 194 |
| Apr 17, 2024 | £177.78 | £181.10 | £177.41 | £179.94 | 50 774 969 |
| Apr 16, 2024 | £178.94 | £180.48 | £176.24 | £178.48 | 104 809 376 |
| Apr 15, 2024 | £183.80 | £185.00 | £182.20 | £183.14 | 38 422 694 |
| Apr 12, 2024 | £185.14 | £186.71 | £182.46 | £182.86 | 57 334 393 |
| Apr 11, 2024 | £186.92 | £188.93 | £182.56 | £183.64 | 65 838 885 |
| Apr 10, 2024 | £189.94 | £190.96 | £187.40 | £189.48 | 49 177 488 |
| Apr 09, 2024 | £192.44 | £193.44 | £188.90 | £188.90 | 46 989 365 |
| Apr 08, 2024 | £189.32 | £193.68 | £188.30 | £193.18 | 38 217 525 |
| Apr 05, 2024 | £190.06 | £191.08 | £188.56 | £189.74 | 45 175 410 |
| Apr 04, 2024 | £188.74 | £194.80 | £187.77 | £193.16 | 88 265 303 |
| Apr 03, 2024 | £183.54 | £189.24 | £183.52 | £188.54 | 65 805 344 |
| Apr 02, 2024 | £183.20 | £183.20 | £183.20 | £183.20 | 0 |
| Mar 28, 2024 | £183.32 | £185.74 | £182.82 | £183.20 | 47 925 238 |
| Mar 27, 2024 | £179.64 | £183.28 | £179.64 | £181.52 | 61 156 874 |
| Mar 26, 2024 | £181.00 | £181.82 | £179.96 | £180.78 | 124 359 281 |
| Mar 25, 2024 | £180.72 | £182.68 | £179.94 | £181.48 | 80 198 943 |
