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 |
| Feb 01, 2016 | £188.90 | £188.90 | £180.90 | £182.80 | 39 332 027 |
| Jan 29, 2016 | £181.35 | £186.00 | £180.55 | £186.00 | 58 160 361 |
| Jan 28, 2016 | £181.00 | £183.75 | £176.50 | £178.40 | 36 878 007 |
| Jan 27, 2016 | £182.50 | £182.50 | £178.25 | £181.80 | 40 968 734 |
| Jan 26, 2016 | £178.50 | £183.45 | £175.15 | £183.00 | 63 315 965 |
| Jan 25, 2016 | £191.95 | £192.25 | £181.35 | £181.85 | 48 978 071 |
| Jan 22, 2016 | £190.95 | £192.95 | £188.20 | £190.75 | 50 446 503 |
| Jan 21, 2016 | £182.00 | £186.60 | £180.05 | £186.15 | 65 485 615 |
| Jan 20, 2016 | £185.90 | £186.00 | £179.95 | £182.05 | 52 784 015 |
| Jan 19, 2016 | £190.00 | £193.60 | £188.00 | £189.90 | 35 283 087 |
| Jan 18, 2016 | £191.30 | £193.75 | £185.85 | £187.65 | 37 862 880 |
| Jan 15, 2016 | £196.45 | £198.85 | £191.00 | £191.80 | 49 924 193 |
| Jan 14, 2016 | £198.25 | £199.80 | £192.55 | £197.70 | 57 428 074 |
| Jan 13, 2016 | £204.35 | £205.80 | £200.35 | £201.70 | 41 530 131 |
| Jan 12, 2016 | £201.00 | £204.95 | £199.80 | £202.35 | 31 577 952 |
| Jan 11, 2016 | £200.00 | £203.15 | £199.40 | £199.70 | 45 666 913 |
| Jan 08, 2016 | £206.00 | £208.45 | £200.15 | £200.15 | 42 759 020 |
| Jan 07, 2016 | £206.60 | £207.80 | £201.60 | £205.55 | 42 922 425 |
| Jan 06, 2016 | £214.90 | £214.90 | £209.85 | £211.75 | 26 309 661 |
| Jan 05, 2016 | £214.85 | £217.55 | £212.05 | £215.25 | 20 564 146 |
