Barclays PLC (GB:BARC)
LSE:BARC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
434.45
437.00
429.50
433.45
433.45
-0.58%
34,096,910
0.58
Apr 08, 2026
440.20
447.10
434.10
436.00
436.00
+7.44%
62,992,461
1.08
Apr 07, 2026
410.65
416.67
403.25
405.80
405.80
-0.72%
46,624,060
0.80
Apr 06, 2026
408.75
411.65
397.30
408.75
408.75
0.00%
0
0.00
Apr 03, 2026
408.75
411.65
397.30
408.75
408.75
0.00%
0
0.00
Apr 02, 2026
400.25
411.65
397.30
408.75
408.75
-0.09%
81,419,508
1.38
Apr 01, 2026
411.35
413.05
404.65
409.10
409.10
+5.05%
97,007,719
1.68
Mar 31, 2026
384.15
394.02
384.00
389.45
389.45
+1.18%
58,283,898
1.03
Mar 30, 2026
378.00
385.80
377.20
384.90
384.90
+0.71%
32,853,730
0.58
Mar 27, 2026
387.65
387.95
378.10
382.20
382.20
-0.84%
120,497,602
2.20
Mar 26, 2026
390.50
391.95
381.25
385.45
385.45
-2.22%
43,024,688
0.79
Mar 25, 2026
390.95
399.46
389.15
394.20
394.20
+2.64%
75,108,602
1.41
Mar 24, 2026
381.85
385.85
375.60
384.05
384.05
+0.47%
102,635,398
1.99
Mar 23, 2026
364.65
507.45
361.35
382.25
382.25
+2.23%
219,645,203
4.57
Mar 20, 2026
390.00
391.35
371.35
373.90
373.90
-2.02%
124,507,797
2.67
Mar 19, 2026
390.00
392.60
375.35
381.60
381.60
-4.37%
95,797,422
2.11
Mar 18, 2026
397.95
409.61
396.95
399.05
399.05
+1.35%
45,737,621
1.00
Mar 17, 2026
389.55
398.60
386.88
393.75
393.75
+1.44%
66,801,648
1.49
Mar 16, 2026
387.00
393.35
381.45
388.15
388.15
+0.49%
85,716,008
1.94
Mar 13, 2026
383.50
391.95
379.75
386.25
386.25
-0.80%
74,968,656
1.72
Mar 12, 2026
408.70
409.05
385.28
389.35
389.35
-5.09%
87,205,320
2.05
Mar 11, 2026
411.95
416.05
408.45
410.25
410.25
-1.81%
75,235,211
1.79
Mar 10, 2026
415.00
419.60
409.80
417.80
417.80
+5.13%
68,568,273
1.66
Mar 09, 2026
389.70
398.35
382.80
397.40
397.40
-1.67%
66,734,977
1.61
Mar 06, 2026
420.85
422.10
400.55
404.15
404.15
-3.08%
44,439,422
1.08
Mar 05, 2026
431.95
437.65
417.00
417.00
417.00
-3.16%
57,741,578
1.40
Mar 04, 2026
423.30
436.25
418.00
430.60
430.60
+1.91%
115,491,797
2.90
Mar 03, 2026
425.00
429.21
412.99
422.55
422.55
-3.38%
103,520,898
2.66
Mar 02, 2026
436.10
554.10
422.15
437.35
437.35
-3.42%
75,561,148
1.96
Feb 27, 2026
454.60
471.35
447.85
452.85
452.85
-4.19%
97,142,602
2.60
Feb 26, 2026
469.25
475.05
466.15
472.65
472.65
+0.49%
33,176,879
0.89
Feb 25, 2026
462.10
470.35
462.10
470.35
470.35
+2.26%
62,717,180
1.71
Feb 24, 2026
461.80
462.05
451.10
459.95
459.95
-0.66%
40,643,461
1.12
Feb 23, 2026
476.50
481.60
461.20
463.00
463.00
-2.28%
52,117,953
1.43
Feb 20, 2026
475.00
478.45
470.00
473.80
473.80
+1.25%
41,771,602
1.13
Feb 19, 2026
483.15
484.24
466.25
467.95
467.95
-2.60%
83,183,930
2.28
Feb 18, 2026
475.45
489.70
474.70
486.05
480.45
+2.55%
31,841,940
0.87
Feb 17, 2026
462.05
473.95
459.60
473.95
468.49
+2.80%
34,450,650
0.94
Feb 16, 2026
462.05
466.80
460.00
461.05
455.74
+1.55%
29,724,880
0.81
Feb 13, 2026
465.00
467.60
444.85
454.00
448.77
-2.07%
62,621,590
1.74
Feb 12, 2026
485.00
488.10
463.60
463.60
458.26
-2.91%
64,979,870
1.83
Feb 11, 2026
476.75
488.25
474.00
477.50
472.00
+0.65%
45,662,960
1.29
Feb 10, 2026
495.15
499.30
471.45
474.40
468.93
-2.50%
65,869,572
1.88
Feb 09, 2026
480.75
486.55
468.15
486.55
480.94
+1.55%
46,398,580
1.33
Feb 06, 2026
469.60
482.07
467.90
479.10
473.58
+2.71%
24,556,030
0.69
Feb 05, 2026
480.85
488.20
466.05
466.45
461.08
-3.48%
39,097,420
1.10
Feb 04, 2026
505.80
506.40
483.25
483.25
477.68
-3.66%
44,992,450
1.27
Feb 03, 2026
501.60
504.30
498.00
501.60
495.82
+0.41%
40,282,690
1.13
Feb 02, 2026
481.45
499.66
479.75
499.55
493.79
+2.75%
47,130,270
1.32
Jan 30, 2026
483.35
490.45
481.36
486.20
480.60
+1.38%
37,576,950
1.06
Rows: