XLON:BARC
Barclays plc Stock Price (Quote)
£203.65
-0.700 (-0.343%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £176.24 | £207.50 | Monday, 29th Apr 2024 BARC.L stock ended at £203.65. This is 0.343% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.37% from a day low at £202.70 to a day high of £207.50. |
| 90 days | £139.54 | £207.50 | |
| 52 weeks | £128.12 | £207.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | £179.00 | £184.11 | £178.76 | £181.84 | 52 363 777 |
| Mar 20, 2024 | £174.06 | £175.98 | £173.80 | £175.74 | 87 705 896 |
| Mar 19, 2024 | £175.80 | £176.80 | £174.10 | £175.06 | 35 311 515 |
| Mar 18, 2024 | £176.62 | £177.50 | £175.70 | £176.52 | 47 684 700 |
| Mar 15, 2024 | £174.14 | £178.64 | £174.00 | £176.92 | 94 684 392 |
| Mar 14, 2024 | £176.56 | £177.78 | £173.82 | £174.40 | 39 203 326 |
| Mar 13, 2024 | £177.64 | £179.32 | £175.02 | £177.06 | 71 546 133 |
| Mar 12, 2024 | £174.66 | £178.46 | £174.01 | £177.58 | 58 764 706 |
| Mar 11, 2024 | £169.38 | £174.38 | £169.06 | £173.80 | 146 273 800 |
| Mar 08, 2024 | £172.64 | £173.88 | £168.04 | £172.24 | 54 887 328 |
| Mar 07, 2024 | £170.92 | £170.92 | £170.92 | £170.92 | 0 |
| Mar 06, 2024 | £169.00 | £173.51 | £168.87 | £170.92 | 84 890 518 |
| Mar 05, 2024 | £168.24 | £170.32 | £167.62 | £169.46 | 35 369 568 |
| Mar 04, 2024 | £168.32 | £170.46 | £167.28 | £170.14 | 64 158 683 |
| Mar 01, 2024 | £165.12 | £172.08 | £164.98 | £169.52 | 109 402 988 |
| Feb 29, 2024 | £163.66 | £166.66 | £162.18 | £164.46 | 109 428 269 |
| Feb 28, 2024 | £166.18 | £169.90 | £166.14 | £168.90 | 51 887 166 |
| Feb 27, 2024 | £164.60 | £167.48 | £164.60 | £166.86 | 35 438 711 |
| Feb 26, 2024 | £162.90 | £167.14 | £162.82 | £165.84 | 54 714 594 |
| Feb 23, 2024 | £162.86 | £164.88 | £162.38 | £163.74 | 56 717 923 |
| Feb 22, 2024 | £163.28 | £164.32 | £159.10 | £163.68 | 49 226 054 |
| Feb 21, 2024 | £162.80 | £166.68 | £159.39 | £162.76 | 122 411 618 |
| Feb 20, 2024 | £157.54 | £162.98 | £149.76 | £161.80 | 124 314 034 |
| Feb 19, 2024 | £146.56 | £150.46 | £146.50 | £149.00 | 35 814 126 |
| Feb 16, 2024 | £144.84 | £147.88 | £143.20 | £146.72 | 35 089 800 |
