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 |
| Jul 14, 2023 | £155.70 | £157.52 | £154.94 | £155.10 | 40 715 140 |
| Jul 13, 2023 | £154.66 | £156.56 | £154.04 | £155.70 | 71 048 982 |
| Jul 12, 2023 | £150.78 | £157.14 | £150.48 | £154.80 | 48 442 086 |
| Jul 11, 2023 | £148.38 | £150.02 | £148.24 | £149.86 | 47 801 607 |
| Jul 10, 2023 | £148.72 | £148.72 | £148.72 | £148.72 | 0 |
| Jul 07, 2023 | £146.18 | £149.44 | £146.18 | £148.72 | 28 154 675 |
| Jul 06, 2023 | £147.90 | £148.77 | £145.92 | £146.70 | 36 575 648 |
| Jul 05, 2023 | £151.00 | £152.66 | £149.40 | £150.04 | 42 619 104 |
| Jul 04, 2023 | £155.04 | £156.24 | £151.98 | £152.56 | 15 942 462 |
| Jul 03, 2023 | £153.38 | £153.38 | £153.38 | £153.38 | 0 |
| Jun 30, 2023 | £152.82 | £154.60 | £152.44 | £153.38 | 38 453 265 |
| Jun 29, 2023 | £148.68 | £152.57 | £148.53 | £151.32 | 40 909 353 |
| Jun 28, 2023 | £147.02 | £148.98 | £146.67 | £148.34 | 28 138 287 |
| Jun 27, 2023 | £145.26 | £147.32 | £144.32 | £146.32 | 21 322 055 |
| Jun 26, 2023 | £144.62 | £145.62 | £141.26 | £144.92 | 33 678 969 |
| Jun 23, 2023 | £145.52 | £146.18 | £143.30 | £145.22 | 35 676 521 |
| Jun 22, 2023 | £149.66 | £149.76 | £146.88 | £146.96 | 41 963 412 |
| Jun 21, 2023 | £153.32 | £154.14 | £151.38 | £151.46 | 41 075 496 |
| Jun 20, 2023 | £153.56 | £156.04 | £153.26 | £154.32 | 18 981 823 |
| Jun 19, 2023 | £153.70 | £155.86 | £153.12 | £153.46 | 13 310 400 |
| Jun 16, 2023 | £154.08 | £155.38 | £153.00 | £153.94 | 99 262 756 |
| Jun 15, 2023 | £157.44 | £157.76 | £153.12 | £153.80 | 77 149 576 |
| Jun 14, 2023 | £157.04 | £158.78 | £156.70 | £157.44 | 20 423 719 |
| Jun 13, 2023 | £155.48 | £157.44 | £153.88 | £156.76 | 103 284 957 |
| Jun 12, 2023 | £157.08 | £157.63 | £155.18 | £155.24 | 26 508 646 |
