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 |
| Oct 31, 2023 | £131.52 | £132.78 | £129.46 | £131.60 | 52 351 636 |
| Oct 30, 2023 | £128.54 | £131.08 | £128.12 | £130.66 | 58 743 129 |
| Oct 27, 2023 | £131.28 | £133.10 | £128.64 | £129.20 | 71 147 277 |
| Oct 26, 2023 | £133.90 | £133.90 | £130.62 | £132.24 | 61 884 341 |
| Oct 25, 2023 | £132.28 | £133.98 | £131.42 | £133.22 | 66 163 327 |
| Oct 24, 2023 | £136.48 | £139.86 | £129.58 | £134.64 | 119 005 489 |
| Oct 23, 2023 | £145.28 | £145.78 | £143.48 | £144.04 | 39 921 699 |
| Oct 20, 2023 | £146.86 | £147.86 | £144.32 | £144.86 | 49 275 139 |
| Oct 19, 2023 | £152.56 | £152.56 | £147.64 | £147.80 | 59 775 249 |
| Oct 18, 2023 | £153.92 | £155.92 | £151.44 | £151.64 | 32 805 908 |
| Oct 17, 2023 | £152.06 | £155.24 | £152.06 | £154.80 | 49 117 761 |
| Oct 16, 2023 | £154.00 | £154.40 | £152.02 | £153.26 | 52 831 163 |
| Oct 13, 2023 | £151.82 | £154.64 | £150.70 | £153.08 | 43 746 173 |
| Oct 12, 2023 | £157.88 | £158.68 | £151.16 | £152.28 | 69 661 567 |
| Oct 11, 2023 | £155.52 | £158.44 | £154.54 | £157.18 | 31 401 736 |
| Oct 10, 2023 | £153.48 | £157.68 | £151.22 | £156.78 | 45 426 257 |
| Oct 09, 2023 | £152.76 | £154.22 | £151.58 | £152.02 | 64 809 467 |
| Oct 06, 2023 | £152.80 | £155.18 | £151.62 | £154.76 | 27 154 503 |
| Oct 05, 2023 | £153.88 | £153.88 | £153.88 | £153.88 | 0 |
| Oct 04, 2023 | £153.06 | £155.38 | £152.34 | £153.88 | 46 711 503 |
| Oct 03, 2023 | £155.02 | £156.76 | £154.09 | £154.28 | 30 081 664 |
| Oct 02, 2023 | £158.94 | £158.94 | £158.94 | £158.94 | 0 |
| Sep 29, 2023 | £157.82 | £159.98 | £157.82 | £158.94 | 36 268 191 |
| Sep 28, 2023 | £157.42 | £159.12 | £156.92 | £159.08 | 31 665 532 |
| Sep 27, 2023 | £158.24 | £160.68 | £157.47 | £158.12 | 30 072 274 |
