Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barclays (BARC) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 408.25 408.25 404.60 404.45 913,608
28th Oct 2025 (Tue) 398.00 404.45 393.60 404.45 72,948,673
27th Oct 2025 (Mon) 392.65 397.30 391.00 395.70 63,436,902
24th Oct 2025 (Fri) 386.65 388.30 380.00 388.30 44,126,096
23rd Oct 2025 (Thu) 381.65 388.65 380.20 386.70 42,700,832
22nd Oct 2025 (Wed) 372.50 384.60 371.25 382.00 114,370,056
21st Oct 2025 (Tue) 364.75 367.85 363.95 364.25 29,865,780
20th Oct 2025 (Mon) 361.20 363.55 357.60 361.80 34,213,249
17th Oct 2025 (Fri) 360.30 365.45 353.55 357.80 77,112,387
16th Oct 2025 (Thu) 379.40 383.15 375.20 379.25 23,609,734
15th Oct 2025 (Wed) 384.30 384.30 377.65 379.25 28,506,466
14th Oct 2025 (Tue) 372.65 381.00 369.75 381.00 25,708,031
13th Oct 2025 (Mon) 373.65 376.05 371.20 374.70 26,448,508
10th Oct 2025 (Fri) 373.30 378.65 371.95 372.50 32,101,057
9th Oct 2025 (Thu) 377.75 381.20 374.55 374.55 36,963,686
8th Oct 2025 (Wed) 380.05 385.95 379.55 382.80 45,183,563
7th Oct 2025 (Tue) 381.10 383.25 378.05 378.75 33,196,294
6th Oct 2025 (Mon) 385.00 385.45 378.00 381.10 28,620,069
3rd Oct 2025 (Fri) 385.00 388.15 383.10 385.35 34,742,679
2nd Oct 2025 (Thu) 381.25 384.60 379.40 380.30 37,179,664
1st Oct 2025 (Wed) 379.00 381.90 374.90 380.20 44,201,691
30th Sep 2025 (Tue) 382.25 385.10 379.40 379.60 35,396,692
29th Sep 2025 (Mon) 382.85 385.30 380.40 380.80 21,432,393
26th Sep 2025 (Fri) 377.00 383.45 377.00 382.60 28,958,561
25th Sep 2025 (Thu) 382.30 384.05 375.15 376.35 31,717,227
24th Sep 2025 (Wed) 384.45 387.00 379.75 385.05 23,535,959
23rd Sep 2025 (Tue) 386.35 389.90 383.45 389.30 36,177,794
22nd Sep 2025 (Mon) 382.25 384.35 379.25 383.35 27,291,718
19th Sep 2025 (Fri) 388.65 388.65 377.80 381.65 78,943,055
18th Sep 2025 (Thu) 379.75 384.65 377.15 384.55 24,964,985
17th Sep 2025 (Wed) 377.20 380.95 373.65 378.40 28,080,780
16th Sep 2025 (Tue) 385.00 385.65 373.95 374.85 61,974,552
15th Sep 2025 (Mon) 382.00 386.30 381.45 384.65 20,156,012
12th Sep 2025 (Fri) 380.40 381.25 378.50 380.10 14,313,955
11th Sep 2025 (Thu) 377.00 380.75 373.50 379.55 33,833,208
10th Sep 2025 (Wed) 374.35 377.15 372.25 375.05 30,873,345
9th Sep 2025 (Tue) 369.05 373.55 365.90 373.55 25,655,587
8th Sep 2025 (Mon) 364.00 366.55 363.25 366.55 19,570,414
5th Sep 2025 (Fri) 372.50 372.50 360.70 361.05 24,019,450
4th Sep 2025 (Thu) 362.85 370.30 361.50 370.25 23,573,460
3rd Sep 2025 (Wed) 359.20 362.35 355.75 362.25 24,742,587
2nd Sep 2025 (Tue) 369.05 369.65 358.40 359.70 28,691,172
1st Sep 2025 (Mon) 364.00 367.30 362.75 367.30 17,414,593
29th Aug 2025 (Fri) 364.95 366.70 352.85 360.40 43,545,186
FTSE 100 Latest
Value9,713.93
Change17.19