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 |
| Sep 25, 2023 | £154.24 | £157.92 | £153.00 | £153.64 | 30 765 795 |
| Sep 22, 2023 | £156.20 | £158.52 | £154.92 | £155.32 | 63 243 568 |
| Sep 21, 2023 | £156.20 | £157.80 | £153.76 | £156.70 | 101 649 512 |
| Sep 20, 2023 | £160.26 | £162.14 | £159.58 | £159.58 | 49 443 117 |
| Sep 19, 2023 | £158.00 | £160.14 | £157.66 | £159.22 | 35 030 804 |
| Sep 18, 2023 | £160.78 | £162.10 | £158.54 | £158.80 | 30 159 436 |
| Sep 15, 2023 | £161.02 | £163.60 | £160.32 | £161.46 | 93 385 495 |
| Sep 14, 2023 | £157.38 | £160.46 | £156.76 | £160.08 | 43 595 124 |
| Sep 13, 2023 | £154.12 | £157.96 | £153.74 | £157.24 | 44 260 111 |
| Sep 12, 2023 | £150.80 | £153.76 | £150.60 | £153.58 | 42 272 317 |
| Sep 11, 2023 | £147.94 | £150.58 | £147.94 | £149.90 | 27 851 759 |
| Sep 08, 2023 | £147.50 | £148.72 | £145.86 | £148.24 | 92 056 516 |
| Sep 07, 2023 | £149.22 | £149.22 | £149.22 | £149.22 | 0 |
| Sep 06, 2023 | £148.68 | £150.36 | £148.06 | £149.22 | 24 930 815 |
| Sep 05, 2023 | £149.98 | £151.50 | £148.38 | £149.64 | 43 051 329 |
| Sep 04, 2023 | £149.94 | £152.14 | £149.62 | £150.80 | 30 265 423 |
| Sep 01, 2023 | £148.10 | £149.98 | £147.97 | £149.06 | 27 191 034 |
| Aug 31, 2023 | £149.00 | £149.90 | £147.36 | £147.36 | 49 822 779 |
| Aug 30, 2023 | £143.98 | £143.98 | £143.98 | £143.98 | 0 |
| Aug 29, 2023 | £145.32 | £149.96 | £145.22 | £149.96 | 51 539 902 |
| Aug 25, 2023 | £145.66 | £146.02 | £143.64 | £143.98 | 20 465 367 |
| Aug 24, 2023 | £145.18 | £146.04 | £143.96 | £144.54 | 24 601 950 |
| Aug 23, 2023 | £142.80 | £144.25 | £142.70 | £143.04 | 86 181 183 |
| Aug 22, 2023 | £144.54 | £145.32 | £142.70 | £142.70 | 34 256 300 |
| Aug 21, 2023 | £143.86 | £146.06 | £143.66 | £143.66 | 22 173 472 |
