Education
About Us
Working with TipRanks
Follow Us
Barclays PLC (GB:BARC)
LSE:BARC
Time Period
1Y
Events
Historical Prices
Rows:
Oct 07, 2025
381.10
385.00
378.05
378.75
378.75
-0.62%
33,197,672
0.98
Oct 06, 2025
385.00
385.45
377.88
381.10
381.10
-1.10%
28,622,900
0.84
Oct 03, 2025
385.00
388.68
383.10
385.35
385.35
+1.33%
34,745,762
1.03
Oct 02, 2025
381.25
384.60
379.40
380.30
380.30
+0.03%
37,181,352
1.11
Oct 01, 2025
379.00
381.95
374.80
380.20
380.20
+0.16%
44,205,762
1.33
Sep 30, 2025
382.25
385.15
379.40
379.60
379.60
-0.32%
35,398,711
1.06
Sep 29, 2025
382.85
386.20
380.40
380.80
380.80
-0.47%
21,435,240
0.64
Sep 26, 2025
377.00
383.50
377.00
382.60
382.60
+1.66%
28,960,801
0.87
Sep 25, 2025
382.30
384.10
375.15
376.35
376.35
-2.26%
31,719,400
0.95
Sep 24, 2025
384.45
387.00
379.75
385.05
385.05
-1.09%
23,537,900
0.70
Sep 23, 2025
386.35
389.90
383.35
389.30
389.30
+1.55%
36,179,551
1.08
Sep 22, 2025
382.25
384.45
379.25
383.35
383.35
+0.45%
27,294,340
0.81
Sep 19, 2025
388.65
388.65
377.75
381.65
381.65
-0.75%
78,944,992
2.40
Sep 18, 2025
379.75
384.70
377.00
384.55
384.55
+1.63%
24,966,430
0.75
Sep 17, 2025
377.20
381.00
373.63
378.40
378.40
+0.95%
28,082,211
0.85
Sep 16, 2025
385.00
385.80
373.95
374.85
374.85
-2.55%
51,928,199
1.58
Sep 15, 2025
382.00
386.55
381.35
384.65
384.65
+1.20%
20,158,631
0.61
Sep 12, 2025
380.40
381.90
378.50
380.10
380.10
+0.14%
14,315,610
0.43
Sep 11, 2025
377.00
380.75
373.50
379.55
379.55
+1.20%
33,834,969
1.00
Sep 10, 2025
374.35
377.15
372.25
375.05
375.05
+0.40%
30,874,961
0.91
Sep 09, 2025
369.05
373.55
365.90
373.55
373.55
+1.91%
25,656,971
0.74
Sep 08, 2025
364.00
366.55
363.25
366.55
366.55
+1.52%
19,572,410
0.56
Sep 05, 2025
372.50
372.50
360.60
361.05
361.05
-2.48%
24,020,910
0.68
Sep 04, 2025
362.85
370.30
361.50
370.25
370.25
+2.21%
23,574,721
0.67
Sep 03, 2025
359.20
362.45
355.73
362.25
362.25
+0.71%
24,744,119
0.70
Sep 02, 2025
369.05
369.80
358.40
359.70
359.70
-2.07%
28,693,330
0.81
Sep 01, 2025
364.00
367.35
362.55
367.30
367.30
+1.91%
17,417,189
0.49
Aug 29, 2025
364.95
366.70
352.85
360.40
360.40
-2.24%
43,548,281
1.23
Aug 28, 2025
373.25
373.80
366.45
368.65
368.65
-0.74%
21,372,590
0.60
Aug 27, 2025
375.70
376.30
367.25
371.40
371.40
-0.64%
34,678,910
0.97
Aug 26, 2025
373.90
375.20
368.85
373.80
373.80
-0.70%
29,403,631
0.83
Aug 22, 2025
374.45
378.35
373.55
376.45
376.45
+0.67%
23,768,320
0.67
Aug 21, 2025
374.30
375.65
370.35
373.95
373.95
+0.34%
19,805,080
0.55
Aug 20, 2025
370.35
373.60
368.05
372.70
372.70
+0.16%
20,100,010
0.56
Aug 19, 2025
371.75
375.50
371.65
372.10
372.10
+0.24%
14,132,340
0.39
Aug 18, 2025
370.65
372.30
366.75
371.20
371.20
+0.01%
20,397,840
0.56
Aug 15, 2025
377.90
379.32
368.95
371.15
371.15
-1.00%
32,981,699
0.90
Aug 14, 2025
374.90
375.25
372.30
374.90
374.90
+0.37%
20,413,340
0.56
Aug 13, 2025
374.20
375.50
372.35
373.50
373.50
-0.13%
23,288,061
0.63
Aug 12, 2025
371.90
374.95
370.30
374.00
374.00
+0.81%
26,541,660
0.71
Aug 11, 2025
369.70
372.06
365.60
371.00
371.00
+0.83%
16,640,279
0.44
Aug 08, 2025
363.15
367.95
361.70
367.95
367.95
+1.64%
71,584,352
1.92
Aug 07, 2025
363.20
365.55
360.45
362.00
362.00
+0.03%
83,644,460
2.30
Aug 06, 2025
366.10
366.10
362.80
364.90
361.90
+1.96%
64,620,800
1.77
Aug 05, 2025
367.35
367.35
359.49
360.85
357.88
+0.38%
28,505,050
0.77
Aug 04, 2025
361.25
366.10
360.00
362.45
359.47
+2.47%
46,854,270
1.27
Aug 01, 2025
367.65
370.13
352.60
356.65
353.72
-3.15%
31,946,910
0.86
Jul 31, 2025
374.65
376.35
370.75
371.30
368.25
-0.17%
52,230,370
1.43
Jul 30, 2025
375.00
375.15
367.00
375.00
371.92
+1.86%
34,619,300
0.92
Jul 29, 2025
359.60
372.80
355.15
371.20
368.15
+3.62%
54,910,970
1.47
Rows: