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 |
| Aug 21, 2023 | £143.86 | £146.06 | £143.66 | £143.66 | 22 173 472 |
| Aug 18, 2023 | £144.64 | £145.68 | £143.34 | £144.24 | 27 512 973 |
| Aug 17, 2023 | £144.84 | £146.10 | £144.60 | £145.42 | 29 310 433 |
| Aug 16, 2023 | £143.28 | £145.80 | £142.84 | £145.00 | 50 752 319 |
| Aug 15, 2023 | £146.00 | £146.41 | £143.00 | £143.54 | 28 344 045 |
| Aug 14, 2023 | £146.24 | £146.94 | £145.12 | £145.88 | 39 239 686 |
| Aug 11, 2023 | £147.32 | £148.69 | £146.12 | £146.60 | 31 925 648 |
| Aug 10, 2023 | £147.64 | £149.28 | £147.10 | £148.00 | 36 325 951 |
| Aug 09, 2023 | £149.56 | £150.74 | £148.76 | £148.90 | 86 031 726 |
| Aug 08, 2023 | £149.20 | £150.54 | £146.08 | £147.08 | 40 910 767 |
| Aug 07, 2023 | £151.12 | £152.52 | £149.92 | £150.82 | 40 570 055 |
| Aug 04, 2023 | £150.00 | £152.09 | £149.04 | £150.74 | 26 360 950 |
| Aug 03, 2023 | £145.96 | £150.14 | £144.96 | £149.16 | 57 132 976 |
| Aug 02, 2023 | £148.50 | £150.18 | £145.98 | £146.46 | 57 040 917 |
| Aug 01, 2023 | £154.00 | £155.52 | £151.42 | £151.42 | 41 550 164 |
| Jul 31, 2023 | £155.24 | £156.70 | £154.96 | £154.96 | 41 439 055 |
| Jul 28, 2023 | £153.12 | £156.70 | £153.04 | £155.74 | 37 756 906 |
| Jul 27, 2023 | £156.00 | £158.84 | £153.06 | £155.40 | 104 746 692 |
| Jul 26, 2023 | £162.00 | £164.06 | £160.29 | £164.06 | 27 428 782 |
| Jul 25, 2023 | £164.84 | £165.15 | £163.28 | £163.52 | 18 067 543 |
| Jul 24, 2023 | £161.16 | £164.54 | £161.06 | £164.36 | 16 545 765 |
| Jul 21, 2023 | £164.24 | £165.10 | £162.72 | £163.26 | 48 053 186 |
| Jul 20, 2023 | £164.50 | £166.44 | £164.36 | £164.36 | 28 683 919 |
| Jul 19, 2023 | £163.48 | £164.60 | £161.30 | £164.28 | 131 113 013 |
| Jul 18, 2023 | £155.50 | £159.38 | £154.86 | £159.38 | 31 410 364 |
