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
7th Aug 2025 (Thu) 363.20 365.40 360.45 362.00 83,642,996
6th Aug 2025 (Wed) 366.10 366.10 362.80 364.90 64,619,509
5th Aug 2025 (Tue) 367.35 367.35 359.55 360.85 28,503,544
4th Aug 2025 (Mon) 361.25 365.25 360.00 362.45 46,851,402
1st Aug 2025 (Fri) 367.65 368.85 352.60 356.65 31,943,401
31st Jul 2025 (Thu) 374.65 376.15 370.75 371.30 52,228,343
30th Jul 2025 (Wed) 375.00 375.15 367.00 375.00 34,617,738
29th Jul 2025 (Tue) 359.60 372.70 355.20 371.20 54,909,046
28th Jul 2025 (Mon) 365.00 365.55 359.75 361.20 23,318,355
25th Jul 2025 (Fri) 359.25 362.05 354.90 360.50 73,556,238
24th Jul 2025 (Thu) 351.50 360.90 351.15 358.40 33,391,768
23rd Jul 2025 (Wed) 350.15 352.85 346.60 351.85 54,653,002
22nd Jul 2025 (Tue) 349.55 350.85 343.95 348.75 29,162,066
21st Jul 2025 (Mon) 348.70 352.80 346.30 352.80 43,622,083
18th Jul 2025 (Fri) 348.00 349.65 343.85 349.65 26,644,594
17th Jul 2025 (Thu) 346.50 352.00 343.70 351.20 21,146,299
16th Jul 2025 (Wed) 342.65 348.30 341.85 342.60 41,092,531
15th Jul 2025 (Tue) 346.30 346.75 341.05 343.35 37,650,920
14th Jul 2025 (Mon) 338.75 344.00 337.85 344.00 17,403,006
11th Jul 2025 (Fri) 344.45 345.40 337.65 340.00 26,290,003
10th Jul 2025 (Thu) 340.05 344.85 340.05 343.65 55,678,204
9th Jul 2025 (Wed) 336.30 339.65 336.05 339.65 33,056,414
8th Jul 2025 (Tue) 335.20 338.05 333.35 334.65 38,119,666
7th Jul 2025 (Mon) 331.65 336.15 331.55 334.30 19,246,019
4th Jul 2025 (Fri) 330.80 333.45 329.15 330.50 15,475,678
3rd Jul 2025 (Thu) 327.00 335.85 325.35 332.35 33,810,218
2nd Jul 2025 (Wed) 336.05 338.00 319.35 325.75 51,316,833
1st Jul 2025 (Tue) 335.80 336.80 329.45 329.70 24,615,813
30th Jun 2025 (Mon) 338.80 339.15 332.45 337.30 22,862,568
27th Jun 2025 (Fri) 334.15 340.30 334.15 338.55 35,718,857
26th Jun 2025 (Thu) 332.00 335.70 330.80 331.20 27,766,065
25th Jun 2025 (Wed) 333.50 333.70 328.55 331.85 28,325,092
24th Jun 2025 (Tue) 327.95 333.50 327.10 333.50 53,442,119
23rd Jun 2025 (Mon) 322.20 323.85 317.85 318.65 24,582,509
20th Jun 2025 (Fri) 321.25 327.30 321.25 324.00 54,975,054
19th Jun 2025 (Thu) 325.00 325.10 319.75 319.75 15,271,390
18th Jun 2025 (Wed) 323.00 326.40 322.45 325.15 31,736,343
17th Jun 2025 (Tue) 323.85 324.70 320.40 321.75 33,318,691
16th Jun 2025 (Mon) 320.90 326.00 319.65 325.60 32,417,631
13th Jun 2025 (Fri) 317.95 319.30 315.50 319.30 61,655,020
12th Jun 2025 (Thu) 318.10 325.35 317.05 323.95 46,384,403
11th Jun 2025 (Wed) 323.65 326.55 322.75 323.00 48,029,908
10th Jun 2025 (Tue) 331.00 332.40 323.35 323.35 71,276,721
9th Jun 2025 (Mon) 333.20 334.10 329.85 332.45 17,943,305
FTSE 100 Latest
Value9,100.77
Change0.00