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 |
| Jan 12, 2024 | £146.38 | £149.15 | £145.54 | £145.54 | 28 989 417 |
| Jan 11, 2024 | £152.00 | £152.64 | £144.82 | £145.58 | 81 796 762 |
| Jan 10, 2024 | £152.88 | £154.52 | £152.32 | £152.64 | 66 676 671 |
| Jan 09, 2024 | £153.26 | £154.96 | £153.26 | £154.28 | 16 377 948 |
| Jan 08, 2024 | £154.14 | £155.68 | £153.96 | £154.82 | 101 409 463 |
| Jan 05, 2024 | £153.34 | £156.38 | £152.70 | £155.60 | 31 060 388 |
| Jan 04, 2024 | £153.00 | £155.84 | £152.58 | £155.58 | 89 689 795 |
| Jan 03, 2024 | £155.30 | £156.40 | £152.15 | £153.12 | 50 233 644 |
| Jan 02, 2024 | £154.10 | £155.50 | £153.40 | £155.28 | 22 700 141 |
| Dec 29, 2023 | £153.38 | £153.82 | £152.96 | £153.78 | 10 091 853 |
| Dec 28, 2023 | £151.78 | £151.78 | £151.78 | £151.78 | 0 |
| Dec 27, 2023 | £152.60 | £154.72 | £150.86 | £153.66 | 23 438 602 |
| Dec 22, 2023 | £149.90 | £152.08 | £149.88 | £151.78 | 12 171 919 |
| Dec 21, 2023 | £151.64 | £151.64 | £151.64 | £151.64 | 0 |
| Dec 20, 2023 | £151.22 | £152.36 | £146.76 | £151.64 | 63 953 583 |
| Dec 19, 2023 | £145.56 | £148.48 | £144.74 | £147.66 | 39 736 175 |
| Dec 18, 2023 | £146.96 | £148.02 | £144.18 | £146.50 | 20 915 478 |
| Dec 15, 2023 | £150.78 | £151.76 | £145.97 | £146.64 | 95 186 314 |
| Dec 14, 2023 | £143.90 | £150.60 | £143.42 | £150.00 | 163 053 629 |
| Dec 13, 2023 | £139.46 | £142.54 | £139.46 | £141.08 | 53 441 497 |
| Dec 12, 2023 | £143.90 | £143.90 | £141.60 | £141.68 | 32 397 943 |
| Dec 11, 2023 | £143.82 | £144.64 | £141.70 | £142.50 | 55 925 391 |
| Dec 08, 2023 | £141.64 | £144.60 | £139.28 | £143.28 | 49 799 305 |
| Dec 07, 2023 | £141.10 | £141.10 | £138.10 | £140.14 | 40 970 276 |
| Dec 06, 2023 | £138.62 | £141.26 | £138.60 | £140.24 | 298 373 466 |
