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 |
| Jun 12, 2023 | £157.08 | £157.63 | £155.18 | £155.24 | 26 508 646 |
| Jun 09, 2023 | £157.62 | £158.36 | £155.62 | £156.34 | 31 285 671 |
| Jun 08, 2023 | £158.78 | £159.64 | £156.94 | £157.60 | 16 493 890 |
| Jun 07, 2023 | £158.28 | £158.62 | £156.44 | £158.24 | 23 025 441 |
| Jun 06, 2023 | £154.98 | £158.22 | £153.34 | £158.20 | 23 518 604 |
| Jun 05, 2023 | £157.16 | £158.58 | £154.54 | £155.78 | 16 791 267 |
| Jun 02, 2023 | £154.00 | £157.36 | £153.98 | £156.76 | 23 043 533 |
| Jun 01, 2023 | £152.02 | £154.24 | £151.28 | £152.62 | 64 774 208 |
| May 31, 2023 | £154.80 | £155.42 | £150.54 | £151.34 | 66 884 332 |
| May 30, 2023 | £157.02 | £157.96 | £155.08 | £155.80 | 18 046 785 |
| May 26, 2023 | £157.90 | £158.02 | £154.30 | £157.32 | 35 714 882 |
| May 25, 2023 | £157.98 | £158.68 | £155.40 | £156.98 | 21 607 743 |
| May 24, 2023 | £161.34 | £161.68 | £157.76 | £158.66 | 26 458 687 |
| May 23, 2023 | £160.36 | £163.76 | £159.86 | £163.44 | 24 625 129 |
| May 22, 2023 | £158.32 | £161.01 | £157.82 | £160.08 | 48 763 285 |
| May 19, 2023 | £158.60 | £160.38 | £157.48 | £159.42 | 38 471 356 |
| May 18, 2023 | £157.76 | £159.28 | £157.58 | £158.06 | 24 188 346 |
| May 17, 2023 | £154.40 | £154.40 | £154.40 | £154.40 | 0 |
| May 16, 2023 | £155.22 | £156.58 | £154.06 | £154.40 | 65 594 911 |
| May 15, 2023 | £155.80 | £155.98 | £153.48 | £155.02 | 14 903 255 |
| May 12, 2023 | £154.96 | £155.68 | £153.66 | £153.90 | 21 690 103 |
| May 11, 2023 | £153.70 | £154.94 | £150.82 | £153.48 | 37 445 621 |
| May 10, 2023 | £154.04 | £156.12 | £152.68 | £153.22 | 139 963 797 |
| May 09, 2023 | £154.44 | £156.06 | £152.90 | £153.58 | 59 029 921 |
| May 05, 2023 | £149.42 | £153.86 | £149.42 | £153.24 | 35 071 205 |
