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 |
| Feb 16, 2024 | £144.84 | £147.88 | £143.20 | £146.72 | 35 089 800 |
| Feb 15, 2024 | £143.00 | £144.45 | £141.67 | £143.42 | 21 063 333 |
| Feb 14, 2024 | £140.48 | £143.20 | £140.48 | £142.02 | 14 790 631 |
| Feb 13, 2024 | £142.86 | £143.31 | £139.54 | £140.48 | 56 303 612 |
| Feb 12, 2024 | £142.22 | £143.62 | £141.16 | £142.88 | 21 263 726 |
| Feb 09, 2024 | £143.84 | £144.40 | £141.10 | £142.28 | 25 146 587 |
| Feb 08, 2024 | £145.36 | £146.02 | £143.04 | £143.16 | 19 307 948 |
| Feb 07, 2024 | £146.36 | £147.00 | £143.04 | £144.40 | 74 160 279 |
| Feb 06, 2024 | £146.52 | £147.88 | £146.16 | £146.30 | 34 335 736 |
| Feb 05, 2024 | £150.66 | £151.28 | £145.34 | £145.68 | 65 641 243 |
| Feb 02, 2024 | £148.76 | £152.01 | £148.44 | £150.72 | 29 262 454 |
| Feb 01, 2024 | £146.44 | £149.36 | £145.14 | £146.04 | 27 360 118 |
| Jan 31, 2024 | £150.90 | £151.22 | £148.42 | £148.42 | 61 301 604 |
| Jan 30, 2024 | £148.60 | £150.62 | £147.94 | £150.26 | 19 750 457 |
| Jan 29, 2024 | £149.42 | £150.66 | £147.35 | £147.54 | 30 228 801 |
| Jan 26, 2024 | £146.76 | £150.40 | £146.48 | £149.24 | 29 055 466 |
| Jan 25, 2024 | £146.96 | £147.58 | £145.02 | £145.38 | 47 524 415 |
| Jan 24, 2024 | £148.32 | £149.64 | £146.44 | £147.34 | 84 852 530 |
| Jan 23, 2024 | £145.76 | £147.90 | £145.74 | £146.78 | 27 395 162 |
| Jan 22, 2024 | £143.66 | £145.64 | £143.12 | £144.94 | 36 259 223 |
| Jan 19, 2024 | £142.38 | £143.04 | £140.36 | £141.04 | 227 427 766 |
| Jan 18, 2024 | £140.84 | £141.94 | £139.42 | £140.72 | 28 520 237 |
| Jan 17, 2024 | £140.20 | £141.85 | £138.40 | £140.68 | 40 235 467 |
| Jan 16, 2024 | £143.94 | £145.08 | £141.19 | £141.40 | 34 102 780 |
| Jan 15, 2024 | £145.76 | £147.04 | £144.30 | £144.98 | 112 927 240 |
