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 |
| Mar 04, 2016 | £166.05 | £174.50 | £165.60 | £174.30 | 75 355 888 |
| Mar 03, 2016 | £164.10 | £166.70 | £162.90 | £166.30 | 69 152 246 |
| Mar 02, 2016 | £159.75 | £162.60 | £155.95 | £162.40 | 100 888 905 |
| Mar 01, 2016 | £166.05 | £166.85 | £152.80 | £158.10 | 144 242 588 |
| Feb 29, 2016 | £167.85 | £172.60 | £166.45 | £172.05 | 56 445 595 |
| Feb 26, 2016 | £166.35 | £169.70 | £162.90 | £169.10 | 55 805 455 |
| Feb 25, 2016 | £159.20 | £165.35 | £158.95 | £164.85 | 53 315 521 |
| Feb 24, 2016 | £161.15 | £162.00 | £155.25 | £156.75 | 40 236 036 |
| Feb 23, 2016 | £163.30 | £167.70 | £160.90 | £161.55 | 38 208 035 |
| Feb 22, 2016 | £162.80 | £165.75 | £162.25 | £165.15 | 31 819 120 |
| Feb 19, 2016 | £160.50 | £164.75 | £160.35 | £161.70 | 49 476 166 |
| Feb 18, 2016 | £169.35 | £169.50 | £160.75 | £161.75 | 55 111 753 |
| Feb 17, 2016 | £161.70 | £168.75 | £161.00 | £168.15 | 42 671 568 |
| Feb 16, 2016 | £161.75 | £162.65 | £155.60 | £161.45 | 41 001 998 |
| Feb 15, 2016 | £162.00 | £163.30 | £159.40 | £160.75 | 41 060 697 |
| Feb 12, 2016 | £150.75 | £157.20 | £150.30 | £157.20 | 66 816 077 |
| Feb 11, 2016 | £157.30 | £157.50 | £147.85 | £147.85 | 87 714 338 |
| Feb 10, 2016 | £156.80 | £161.95 | £156.50 | £159.00 | 82 687 438 |
| Feb 09, 2016 | £163.15 | £165.70 | £154.30 | £156.25 | 70 000 253 |
| Feb 08, 2016 | £177.85 | £177.85 | £163.60 | £163.90 | 61 431 205 |
| Feb 05, 2016 | £174.45 | £174.95 | £169.65 | £173.15 | 49 071 261 |
| Feb 04, 2016 | £167.70 | £175.80 | £167.05 | £173.65 | 80 858 552 |
| Feb 03, 2016 | £172.30 | £172.90 | £163.50 | £165.60 | 73 489 385 |
| Feb 02, 2016 | £182.35 | £182.95 | £172.70 | £173.75 | 45 716 313 |
| Feb 01, 2016 | £188.90 | £188.90 | £180.90 | £182.80 | 39 332 027 |
