XLON:BARC
Barclays plc Stock Price (Quote)
£216.75
+0 (+0%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £186.84 | £218.85 | Monday, 20th May 2024 BARC.L stock ended at £216.75. During the day the stock fluctuated 1.04% from a day low at £216.30 to a day high of £218.55. |
90 days | £149.76 | £218.85 | |
52 weeks | £128.12 | £218.85 |
Date | Open | High | Low | Close | Volume |
Jun 08, 2016 | £179.05 | £180.00 | £176.90 | £178.05 | 30 456 183 |
Jun 07, 2016 | £181.35 | £183.10 | £179.90 | £180.25 | 24 469 517 |
Jun 06, 2016 | £179.50 | £182.55 | £178.90 | £180.10 | 38 209 261 |
Jun 03, 2016 | £181.95 | £183.40 | £177.25 | £179.65 | 29 620 349 |
Jun 02, 2016 | £180.45 | £185.05 | £180.10 | £180.40 | 40 073 153 |
Jun 01, 2016 | £182.00 | £182.00 | £177.15 | £179.95 | 42 872 800 |
May 31, 2016 | £186.55 | £188.15 | £181.55 | £182.40 | 49 072 187 |
May 27, 2016 | £186.20 | £186.20 | £186.20 | £186.20 | 0 |
May 26, 2016 | £186.90 | £186.90 | £182.80 | £184.80 | 44 335 580 |
May 25, 2016 | £180.70 | £186.40 | £180.45 | £185.75 | 66 599 323 |
May 24, 2016 | £173.55 | £182.05 | £172.10 | £181.40 | 43 249 813 |
May 23, 2016 | £175.60 | £178.50 | £174.20 | £175.70 | 37 798 276 |
May 20, 2016 | £173.15 | £175.95 | £172.90 | £175.85 | 45 399 856 |
May 19, 2016 | £170.25 | £175.05 | £169.65 | £170.65 | 47 746 626 |
May 18, 2016 | £162.95 | £170.75 | £162.40 | £170.40 | 51 890 932 |
May 17, 2016 | £163.70 | £166.80 | £162.00 | £164.25 | 36 790 095 |
May 16, 2016 | £164.00 | £164.25 | £162.45 | £163.50 | 26 256 512 |
May 13, 2016 | £161.85 | £165.65 | £160.60 | £165.35 | 36 067 788 |
May 12, 2016 | £162.75 | £165.55 | £161.80 | £162.85 | 48 819 861 |
May 11, 2016 | £163.25 | £164.55 | £160.00 | £163.60 | 30 063 028 |
May 10, 2016 | £159.20 | £163.95 | £159.20 | £163.30 | 39 829 336 |
May 09, 2016 | £163.45 | £163.90 | £158.25 | £158.45 | 35 819 507 |
May 06, 2016 | £159.95 | £163.25 | £157.85 | £162.00 | 33 197 355 |
May 05, 2016 | £162.65 | £164.20 | £160.40 | £160.95 | 33 044 739 |
May 04, 2016 | £164.45 | £165.55 | £160.25 | £162.45 | 46 014 807 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BARC.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BARC.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BARC.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.