Education
About Us
Working with TipRanks
Follow Us
Barclays PLC (GB:BARC)
LSE:BARC
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: