1. Share Prices

  2. Barclays PLC (BARC)

362.08p+5.43 (+1.52%)04 Aug 2025, 15:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barclays PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025367.65p370.13p352.60p356.65p31,946,918
Jul 31, 2025374.65p376.35p370.75p371.30p52,230,372
Jul 30, 2025375.00p375.15p367.00p375.00p34,619,306
Jul 29, 2025359.60p372.80p355.15p371.20p54,910,973
Jul 28, 2025365.00p366.31p359.75p361.20p23,321,180
Jul 25, 2025359.25p363.27p354.90p360.50p73,558,090
Jul 24, 2025351.50p360.90p351.04p358.40p33,393,108
Jul 23, 2025350.15p352.85p346.60p351.85p54,654,264
Jul 22, 2025349.55p350.95p343.95p348.75p29,163,457
Jul 21, 2025347.80p352.80p346.30p352.80p43,624,091
Jul 18, 2025348.00p349.65p343.85p349.65p26,646,132
Jul 17, 2025346.50p352.00p343.70p351.20p21,147,896
Jul 16, 2025342.65p348.30p341.80p342.60p41,093,798
Jul 15, 2025346.30p346.75p341.00p343.35p37,652,535
Jul 14, 2025338.75p344.05p337.83p344.00p17,404,955
Jul 11, 2025344.45p345.45p337.65p340.00p26,291,575
Jul 10, 2025340.05p344.90p340.05p343.65p55,679,501
Jul 9, 2025336.30p339.65p336.05p339.65p33,057,727
Jul 8, 2025335.20p338.05p333.35p334.65p38,120,942
Jul 7, 2025331.65p336.15p331.55p334.30p19,248,214
Jul 4, 2025330.80p333.45p329.15p330.50p15,476,731
Jul 3, 2025327.00p335.85p325.05p332.35p33,811,657
Jul 2, 2025336.05p338.02p319.35p325.75p51,318,423
Jul 1, 2025335.80p336.80p329.45p329.70p24,617,583
Jun 30, 2025338.80p339.40p332.45p337.30p22,865,391
Jun 27, 2025334.15p340.35p334.15p338.55p35,720,599
Jun 26, 2025332.00p335.70p330.75p331.20p27,767,378
Jun 25, 2025333.50p333.75p328.55p331.85p28,326,349
Jun 24, 2025327.95p333.50p327.00p333.50p53,443,541
Jun 23, 2025322.20p323.85p317.85p318.65p24,584,331
Jun 20, 2025321.25p327.30p321.25p324.00p54,976,252
Jun 19, 2025325.00p325.20p319.75p319.75p15,272,321
Jun 18, 2025323.00p326.40p322.35p325.15p31,743,515
Jun 17, 2025323.85p324.85p320.40p321.75p33,319,731
Jun 16, 2025320.90p326.00p319.65p325.60p32,419,385
Jun 13, 2025317.95p319.30p315.50p319.30p61,656,560
Jun 12, 2025318.10p325.35p317.00p323.95p46,385,664
Jun 11, 2025323.65p326.55p322.75p323.00p48,031,211
Jun 10, 2025331.00p332.60p323.35p323.35p71,278,280
Jun 9, 2025333.20p334.10p329.80p332.45p17,946,358
Jun 6, 2025328.15p334.25p326.75p333.20p38,557,917
Jun 5, 2025324.20p327.95p324.20p327.05p23,868,229
Jun 4, 2025330.00p331.95p324.85p325.95p42,342,840
Jun 3, 2025327.20p329.85p321.98p329.25p27,269,277
Jun 2, 2025324.90p328.00p322.75p327.05p18,595,152
May 30, 2025326.10p328.40p323.00p327.50p52,310,756
May 29, 2025327.80p329.30p325.25p326.05p27,844,325
May 28, 2025326.35p329.21p323.80p323.95p20,539,081
May 27, 2025325.20p328.70p324.50p328.10p30,892,653
May 23, 2025326.60p330.10p312.07p323.30p39,132,476
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC486.0022.17
Lloyds Banking Group PLC81.787.97
Aston Martin Lagonda Global Holdings PLC72.558.20
Watches Of Switzerland Group PLC349.006.79
Clarkson PLC3,640.006.59
Hochschild Mining PLC303.204.41

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.50-20.73
Senior PLC186.40-3.92
Rentokil Initial PLC351.69-2.74
Hunting PLC289.50-2.69
Haleon PLC356.90-2.33
Ithaca Energy PLC166.00-1.89