Barclays
(BARC)
Sector: Banks
Historic Prices - up to 10 years
|
03/04/2025
|
285.00p
|
286.60p
|
268.45p
|
270.90p
|
83,290,260
|
|
02/04/2025
|
292.40p
|
296.75p
|
289.25p
|
296.75p
|
32,994,922
|
|
01/04/2025
|
291.95p
|
296.00p
|
291.60p
|
293.90p
|
42,980,774
|
|
31/03/2025
|
289.15p
|
290.80p
|
284.65p
|
287.80p
|
78,832,407
|
|
28/03/2025
|
298.00p
|
302.05p
|
293.20p
|
293.50p
|
52,811,856
|
|
27/03/2025
|
303.00p
|
305.80p
|
298.85p
|
303.50p
|
46,169,116
|
|
26/03/2025
|
308.90p
|
311.60p
|
304.40p
|
309.25p
|
32,444,658
|
|
25/03/2025
|
303.20p
|
308.90p
|
303.05p
|
308.00p
|
70,406,150
|
|
24/03/2025
|
300.10p
|
305.80p
|
299.30p
|
303.60p
|
34,811,857
|
|
21/03/2025
|
299.55p
|
301.85p
|
293.10p
|
297.45p
|
72,074,695
|
|
20/03/2025
|
306.45p
|
308.48p
|
298.65p
|
302.05p
|
35,079,747
|
|
19/03/2025
|
301.65p
|
306.05p
|
299.65p
|
304.90p
|
40,816,020
|
|
18/03/2025
|
296.85p
|
304.70p
|
295.13p
|
303.65p
|
54,934,760
|
|
17/03/2025
|
296.30p
|
297.25p
|
291.65p
|
294.85p
|
47,950,965
|
|
14/03/2025
|
287.30p
|
295.35p
|
285.45p
|
294.75p
|
38,612,493
|
|
13/03/2025
|
292.05p
|
295.90p
|
286.75p
|
288.85p
|
34,133,240
|
|
12/03/2025
|
287.20p
|
294.25p
|
286.25p
|
292.10p
|
53,815,117
|
|
11/03/2025
|
283.45p
|
284.94p
|
277.55p
|
283.55p
|
64,044,271
|
|
10/03/2025
|
299.70p
|
300.65p
|
280.15p
|
284.55p
|
94,497,042
|
|
07/03/2025
|
302.35p
|
306.75p
|
298.50p
|
298.75p
|
39,775,641
|
|
06/03/2025
|
308.00p
|
311.00p
|
304.00p
|
308.40p
|
69,235,507
|
|
05/03/2025
|
307.00p
|
312.50p
|
301.33p
|
303.45p
|
83,917,358
|
|
04/03/2025
|
307.00p
|
309.01p
|
290.90p
|
292.40p
|
70,966,694
|
|
03/03/2025
|
310.50p
|
316.00p
|
305.65p
|
311.10p
|
47,886,009
|
|
28/02/2025
|
299.10p
|
311.31p
|
297.30p
|
311.30p
|
104,346,684
|
|
27/02/2025
|
301.70p
|
303.49p
|
296.10p
|
301.05p
|
136,380,903
|
|
26/02/2025
|
304.65p
|
309.95p
|
301.45p
|
308.95p
|
69,451,895
|
|
25/02/2025
|
297.90p
|
305.35p
|
296.85p
|
296.85p
|
58,506,269
|
|
24/02/2025
|
301.85p
|
304.00p
|
295.65p
|
298.75p
|
39,808,850
|
|
21/02/2025
|
299.95p
|
306.05p
|
299.55p
|
303.80p
|
41,170,038
|
|
20/02/2025
|
305.90p
|
309.40p
|
297.85p
|
298.40p
|
44,684,567
|
|
19/02/2025
|
309.15p
|
312.60p
|
305.40p
|
305.95p
|
38,349,855
|
|
18/02/2025
|
305.55p
|
310.45p
|
304.95p
|
308.20p
|
31,609,065
|
|
17/02/2025
|
298.60p
|
306.10p
|
298.50p
|
304.40p
|
48,797,407
|
|
14/02/2025
|
292.90p
|
295.80p
|
291.45p
|
294.60p
|
80,569,703
|
|
13/02/2025
|
295.60p
|
301.55p
|
287.85p
|
293.25p
|
83,483,117
|
|
12/02/2025
|
307.80p
|
312.40p
|
306.20p
|
307.75p
|
38,683,104
|
|
11/02/2025
|
302.50p
|
308.42p
|
301.80p
|
306.45p
|
27,286,437
|
|
10/02/2025
|
304.65p
|
308.94p
|
302.75p
|
302.75p
|
25,447,320
|
|
07/02/2025
|
306.00p
|
307.35p
|
302.90p
|
304.70p
|
31,909,713
|
|
06/02/2025
|
298.30p
|
308.00p
|
296.50p
|
295.30p
|
36,850,334
|
|
05/02/2025
|
292.60p
|
295.30p
|
291.35p
|
295.30p
|
28,852,944
|
|
04/02/2025
|
292.30p
|
294.25p
|
289.15p
|
290.55p
|
32,741,896
|
|
03/02/2025
|
288.10p
|
291.89p
|
286.16p
|
290.55p
|
109,731,047
|
|
31/01/2025
|
294.65p
|
298.75p
|
294.65p
|
297.00p
|
29,162,240
|
|
30/01/2025
|
295.70p
|
297.65p
|
294.35p
|
295.80p
|
32,430,218
|
|
29/01/2025
|
290.20p
|
298.45p
|
289.65p
|
296.30p
|
44,834,370
|
|
28/01/2025
|
286.00p
|
290.01p
|
285.10p
|
289.35p
|
39,485,363
|
|
27/01/2025
|
287.60p
|
292.07p
|
287.55p
|
288.40p
|
26,708,934
|
|
24/01/2025
|
297.00p
|
297.60p
|
292.40p
|
293.05p
|
22,987,887
|
|
23/01/2025
|
292.40p
|
299.10p
|
292.40p
|
298.65p
|
23,773,509
|
|
22/01/2025
|
298.00p
|
299.30p
|
292.85p
|
293.75p
|
119,152,532
|
|
21/01/2025
|
294.00p
|
298.15p
|
292.55p
|
295.95p
|
37,611,349
|
|
20/01/2025
|
292.35p
|
293.60p
|
290.00p
|
291.85p
|
28,352,020
|
|
17/01/2025
|
286.05p
|
291.75p
|
284.80p
|
289.35p
|
51,378,675
|
|
16/01/2025
|
285.00p
|
285.60p
|
281.25p
|
280.95p
|
32,625,834
|
|
15/01/2025
|
267.70p
|
282.45p
|
267.43p
|
280.95p
|
54,561,307
|
|
14/01/2025
|
262.15p
|
264.10p
|
258.45p
|
263.80p
|
28,304,835
|
|
13/01/2025
|
257.85p
|
261.65p
|
255.10p
|
260.70p
|
44,674,256
|
|
10/01/2025
|
264.55p
|
266.40p
|
256.60p
|
258.05p
|
58,858,215
|
|
09/01/2025
|
262.50p
|
266.10p
|
261.05p
|
265.85p
|
76,902,338
|
|
08/01/2025
|
267.85p
|
272.65p
|
260.15p
|
265.00p
|
42,975,785
|
|
07/01/2025
|
271.80p
|
272.50p
|
264.00p
|
265.70p
|
36,053,585
|
|
06/01/2025
|
268.90p
|
272.95p
|
267.35p
|
272.80p
|
29,696,389
|
|
03/01/2025
|
266.30p
|
268.50p
|
265.61p
|
266.45p
|
22,674,474
|
|
02/01/2025
|
266.15p
|
268.15p
|
260.59p
|
266.90p
|
16,234,889
|
|
01/01/2025
|
264.25p
|
268.15p
|
263.20p
|
268.15p
|
9,253,101
|
|
31/12/2024
|
264.25p
|
268.15p
|
263.20p
|
268.15p
|
9,253,101
|
|
30/12/2024
|
262.60p
|
265.75p
|
261.40p
|
264.75p
|
14,724,669
|
|
27/12/2024
|
264.35p
|
265.90p
|
263.54p
|
264.90p
|
14,730,471
|
|
26/12/2024
|
262.95p
|
264.18p
|
262.27p
|
263.55p
|
8,298,183
|
|
25/12/2024
|
262.95p
|
264.18p
|
262.27p
|
263.55p
|
8,298,183
|
|
24/12/2024
|
262.95p
|
264.18p
|
262.27p
|
263.55p
|
8,298,183
|
|
23/12/2024
|
261.20p
|
262.05p
|
259.30p
|
261.60p
|
13,605,289
|
|
20/12/2024
|
256.80p
|
261.25p
|
254.70p
|
260.25p
|
64,460,992
|
|
19/12/2024
|
257.60p
|
260.85p
|
257.15p
|
260.25p
|
51,574,581
|
|
18/12/2024
|
264.10p
|
268.18p
|
263.74p
|
267.05p
|
25,399,648
|
|
17/12/2024
|
269.45p
|
271.05p
|
264.10p
|
264.55p
|
58,963,907
|
|
16/12/2024
|
269.55p
|
273.25p
|
268.75p
|
270.30p
|
31,791,876
|
|
13/12/2024
|
269.65p
|
272.00p
|
268.30p
|
269.40p
|
17,942,014
|
|
12/12/2024
|
268.95p
|
273.23p
|
267.55p
|
270.70p
|
30,383,441
|
|
11/12/2024
|
262.15p
|
269.00p
|
261.65p
|
266.65p
|
49,200,385
|
|
10/12/2024
|
265.70p
|
268.25p
|
263.55p
|
264.20p
|
23,271,678
|
|
09/12/2024
|
266.40p
|
269.10p
|
265.50p
|
267.55p
|
21,225,121
|
|
06/12/2024
|
267.85p
|
269.60p
|
264.25p
|
264.80p
|
34,652,437
|
|
05/12/2024
|
263.55p
|
267.65p
|
263.55p
|
267.55p
|
26,091,847
|
|
04/12/2024
|
264.35p
|
266.15p
|
261.99p
|
262.10p
|
29,799,666
|
|
03/12/2024
|
263.35p
|
268.32p
|
263.35p
|
264.60p
|
44,720,088
|
|
02/12/2024
|
262.50p
|
265.25p
|
260.55p
|
262.85p
|
37,210,520
|
|
29/11/2024
|
263.90p
|
265.50p
|
261.94p
|
263.80p
|
31,307,462
|
|
28/11/2024
|
259.40p
|
265.50p
|
259.05p
|
265.10p
|
27,795,042
|
|
27/11/2024
|
258.45p
|
260.55p
|
256.30p
|
258.95p
|
38,376,953
|
|
26/11/2024
|
263.90p
|
265.10p
|
259.65p
|
260.95p
|
60,513,910
|
|
25/11/2024
|
258.05p
|
265.50p
|
256.25p
|
263.65p
|
78,250,021
|
|
22/11/2024
|
262.40p
|
264.80p
|
250.35p
|
262.65p
|
75,376,697
|
|
21/11/2024
|
260.05p
|
262.65p
|
256.05p
|
262.65p
|
32,355,725
|
|
20/11/2024
|
256.85p
|
260.80p
|
256.85p
|
258.95p
|
31,095,839
|
|
19/11/2024
|
260.35p
|
261.45p
|
253.30p
|
255.85p
|
36,622,592
|
|
18/11/2024
|
259.45p
|
261.75p
|
258.65p
|
260.85p
|
27,823,790
|
|
15/11/2024
|
253.95p
|
259.35p
|
249.45p
|
256.60p
|
39,727,830
|
|
14/11/2024
|
258.25p
|
259.67p
|
255.55p
|
256.60p
|
25,442,872
|
|
13/11/2024
|
256.85p
|
263.18p
|
256.30p
|
257.50p
|
37,127,847
|
|
12/11/2024
|
257.50p
|
260.50p
|
256.50p
|
257.50p
|
35,440,002
|
|
11/11/2024
|
254.30p
|
262.00p
|
253.80p
|
260.65p
|
47,157,677
|
|
08/11/2024
|
251.90p
|
253.90p
|
248.35p
|
251.50p
|
29,463,837
|
|
07/11/2024
|
259.30p
|
259.70p
|
253.70p
|
253.85p
|
37,077,649
|
|
06/11/2024
|
250.95p
|
258.55p
|
250.87p
|
258.15p
|
91,455,724
|
|
05/11/2024
|
242.75p
|
245.50p
|
242.15p
|
244.90p
|
28,588,634
|
|
04/11/2024
|
239.35p
|
245.70p
|
239.20p
|
243.50p
|
133,590,957
|
|
01/11/2024
|
235.70p
|
242.15p
|
235.45p
|
240.60p
|
34,968,642
|
|
31/10/2024
|
239.15p
|
242.40p
|
236.20p
|
237.50p
|
51,088,103
|
|
30/10/2024
|
237.00p
|
247.30p
|
236.90p
|
238.80p
|
52,249,902
|
|
29/10/2024
|
242.70p
|
244.02p
|
237.50p
|
238.80p
|
83,286,726
|
|
28/10/2024
|
240.40p
|
242.15p
|
234.90p
|
241.80p
|
38,999,132
|
|
25/10/2024
|
248.80p
|
250.40p
|
241.40p
|
241.40p
|
99,402,009
|
|
24/10/2024
|
246.70p
|
251.30p
|
240.90p
|
238.15p
|
50,652,504
|
|
23/10/2024
|
242.80p
|
244.16p
|
237.85p
|
238.15p
|
30,653,808
|
|
22/10/2024
|
238.65p
|
242.20p
|
237.30p
|
242.20p
|
32,138,232
|
|
21/10/2024
|
241.85p
|
243.25p
|
239.75p
|
239.75p
|
25,124,460
|
|
18/10/2024
|
244.80p
|
245.15p
|
240.55p
|
242.25p
|
61,009,365
|
|
17/10/2024
|
237.95p
|
246.02p
|
237.70p
|
245.10p
|
50,390,810
|
|
16/10/2024
|
233.45p
|
237.20p
|
232.98p
|
237.05p
|
35,189,301
|
|
15/10/2024
|
233.30p
|
234.15p
|
231.60p
|
234.05p
|
38,895,473
|
|
14/10/2024
|
235.70p
|
235.90p
|
232.00p
|
232.90p
|
57,673,262
|
|
11/10/2024
|
231.05p
|
235.85p
|
230.10p
|
235.85p
|
31,786,038
|
|
10/10/2024
|
230.60p
|
233.80p
|
230.60p
|
231.15p
|
45,453,306
|
|
09/10/2024
|
228.90p
|
230.65p
|
227.20p
|
230.65p
|
21,968,345
|
|
08/10/2024
|
228.40p
|
230.15p
|
227.35p
|
228.45p
|
22,264,525
|
|
07/10/2024
|
226.80p
|
229.85p
|
224.95p
|
229.65p
|
28,441,205
|
|
04/10/2024
|
219.00p
|
228.30p
|
219.00p
|
226.25p
|
39,320,183
|