Education
About Us
Working with TipRanks
Follow Us
Barclays PLC (GB:BARC)
LSE:BARC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
451.65
454.60
444.35
444.35
444.35
-0.57%
40,414,754
0.97
Dec 11, 2025
442.00
448.90
441.40
446.90
446.90
+1.05%
24,388,070
0.59
Dec 10, 2025
439.20
442.65
435.55
442.25
442.25
+0.51%
67,159,109
1.65
Dec 09, 2025
438.90
441.35
436.55
440.00
440.00
+0.69%
31,546,930
0.78
Dec 08, 2025
434.45
437.00
429.80
437.00
437.00
+0.60%
68,625,531
1.71
Dec 05, 2025
441.75
443.88
434.40
434.40
434.40
-1.09%
20,292,750
0.51
Dec 04, 2025
441.45
442.95
435.95
439.20
439.20
+1.35%
48,021,621
1.21
Dec 03, 2025
436.65
436.65
431.00
433.35
433.35
-0.70%
44,068,047
1.12
Dec 02, 2025
432.15
438.25
429.50
436.40
436.40
+1.58%
29,684,289
0.76
Dec 01, 2025
429.40
431.88
426.60
429.60
429.60
-0.15%
25,230,551
0.64
Nov 28, 2025
430.30
432.40
428.80
430.25
430.25
+0.07%
23,628,359
0.60
Nov 27, 2025
422.95
430.90
421.45
429.95
429.95
+1.66%
26,966,920
0.69
Nov 26, 2025
412.20
426.55
409.45
422.95
422.95
+3.16%
55,231,289
1.42
Nov 25, 2025
409.00
413.55
404.55
410.00
410.00
+2.35%
76,904,305
2.02
Nov 24, 2025
399.10
401.80
397.35
400.60
400.60
+2.14%
47,510,312
1.25
Nov 21, 2025
391.85
395.10
389.35
392.20
392.20
-1.40%
44,762,930
1.19
Nov 20, 2025
405.80
405.90
397.75
397.75
397.75
-0.46%
21,960,590
0.58
Nov 19, 2025
399.05
403.45
394.34
399.60
399.60
-0.05%
31,094,990
0.83
Nov 18, 2025
396.00
401.80
395.13
399.80
399.80
-2.68%
34,964,129
0.94
Nov 17, 2025
412.25
413.00
409.25
410.80
410.80
-0.65%
36,053,199
0.98
Nov 14, 2025
418.35
418.35
409.60
413.50
413.50
-3.22%
34,799,102
0.95
Nov 13, 2025
430.55
430.90
425.85
427.25
427.25
-0.42%
36,632,793
1.00
Nov 12, 2025
420.80
429.45
420.80
429.05
429.05
+1.47%
39,313,070
1.08
Nov 11, 2025
420.00
426.20
419.90
422.85
422.85
+1.34%
67,493,203
1.89
Nov 10, 2025
412.00
418.05
410.55
417.25
417.25
+3.10%
35,794,941
1.01
Nov 07, 2025
413.95
414.55
403.90
404.70
404.70
-1.24%
33,549,219
0.95
Nov 06, 2025
408.50
413.00
407.40
409.80
409.80
+1.00%
65,890,102
1.86
Nov 05, 2025
403.60
406.70
401.55
405.75
405.75
-0.14%
42,372,152
1.18
Nov 04, 2025
404.60
406.45
396.65
406.30
406.30
-0.07%
30,126,221
0.82
Nov 03, 2025
407.60
408.80
404.70
406.60
406.60
-0.10%
106,413,102
3.01
Oct 31, 2025
404.95
408.41
404.25
407.00
407.00
+0.28%
29,240,730
0.82
Oct 30, 2025
405.00
407.36
401.20
405.85
405.85
+0.20%
53,875,047
1.53
Oct 29, 2025
408.25
408.50
403.40
405.05
405.05
+0.15%
32,672,660
0.92
Oct 28, 2025
398.00
404.47
393.60
404.45
404.45
+2.21%
72,950,633
2.09
Oct 27, 2025
392.65
397.92
390.90
395.70
395.70
+1.91%
63,440,848
1.82
Oct 24, 2025
386.65
388.30
380.00
388.30
388.30
+0.41%
33,272,191
0.96
Oct 23, 2025
381.65
388.65
380.20
386.70
386.70
+1.23%
42,702,312
1.22
Oct 22, 2025
372.50
384.60
371.22
382.00
382.00
+4.87%
114,371,695
3.38
Oct 21, 2025
364.75
367.90
363.95
364.25
364.25
+0.68%
29,867,189
0.87
Oct 20, 2025
361.20
363.94
357.60
361.80
361.80
+1.12%
34,215,848
1.00
Oct 17, 2025
360.30
365.45
353.55
357.80
357.80
-5.66%
77,116,117
2.29
Oct 16, 2025
379.40
383.18
375.20
379.25
379.25
0.00%
23,611,230
0.70
Oct 15, 2025
384.30
384.30
377.65
379.25
379.25
-0.46%
28,507,820
0.85
Oct 14, 2025
372.65
381.00
369.63
381.00
381.00
+1.68%
25,709,449
0.76
Oct 13, 2025
373.65
376.05
371.00
374.70
374.70
+0.59%
26,450,939
0.78
Oct 10, 2025
373.30
378.70
371.95
372.50
372.50
-0.55%
29,639,359
0.88
Oct 09, 2025
377.75
381.30
374.55
374.55
374.55
-2.16%
36,965,461
1.10
Oct 08, 2025
380.05
385.95
379.45
382.80
382.80
+1.07%
45,185,801
1.34
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
Rows: