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 |
| Dec 05, 2023 | £136.50 | £140.50 | £136.50 | £139.46 | 108 827 528 |
| Dec 04, 2023 | £142.80 | £143.72 | £141.39 | £142.98 | 57 235 539 |
| Dec 01, 2023 | £141.28 | £143.34 | £140.76 | £142.36 | 29 414 685 |
| Nov 30, 2023 | £140.52 | £142.04 | £139.16 | £141.04 | 68 468 697 |
| Nov 29, 2023 | £138.88 | £140.84 | £138.30 | £140.30 | 33 417 446 |
| Nov 28, 2023 | £141.32 | £141.32 | £138.78 | £140.12 | 32 231 974 |
| Nov 27, 2023 | £141.64 | £141.64 | £141.64 | £141.64 | 0 |
| Nov 24, 2023 | £141.24 | £142.02 | £139.28 | £141.64 | 18 680 485 |
| Nov 23, 2023 | £139.68 | £141.24 | £137.48 | £140.24 | 43 327 427 |
| Nov 22, 2023 | £141.52 | £142.58 | £139.64 | £139.98 | 30 554 735 |
| Nov 21, 2023 | £143.38 | £143.38 | £140.16 | £141.72 | 17 714 740 |
| Nov 20, 2023 | £142.80 | £143.66 | £141.80 | £142.54 | 36 646 433 |
| Nov 17, 2023 | £140.10 | £143.20 | £137.58 | £142.80 | 36 843 613 |
| Nov 16, 2023 | £138.82 | £141.08 | £137.80 | £139.04 | 33 277 572 |
| Nov 15, 2023 | £139.00 | £142.20 | £138.68 | £139.88 | 56 943 377 |
| Nov 14, 2023 | £135.58 | £138.64 | £135.14 | £138.46 | 24 528 872 |
| Nov 13, 2023 | £136.56 | £137.30 | £134.58 | £136.74 | 31 488 926 |
| Nov 10, 2023 | £136.46 | £136.56 | £134.10 | £135.58 | 20 953 038 |
| Nov 09, 2023 | £135.94 | £137.61 | £134.84 | £136.98 | 56 916 211 |
| Nov 08, 2023 | £134.56 | £137.10 | £132.84 | £136.02 | 26 658 630 |
| Nov 07, 2023 | £135.80 | £137.32 | £134.88 | £136.22 | 26 224 615 |
| Nov 06, 2023 | £137.32 | £138.00 | £135.24 | £136.30 | 30 649 316 |
| Nov 03, 2023 | £135.16 | £137.33 | £132.16 | £136.34 | 34 491 573 |
| Nov 02, 2023 | £129.90 | £133.40 | £129.64 | £133.24 | 34 223 292 |
| Nov 01, 2023 | £129.92 | £133.00 | £128.92 | £129.34 | 67 038 041 |
