Barclays
(BARC)
Sector: Banks
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
219.45p
|
222.20p
|
216.20p
|
219.35p
|
40,271,439
|
|
02/10/2024
|
219.85p
|
222.60p
|
218.00p
|
220.20p
|
44,979,360
|
|
01/10/2024
|
224.70p
|
227.00p
|
218.40p
|
219.70p
|
35,064,098
|
|
30/09/2024
|
226.30p
|
228.70p
|
223.50p
|
224.55p
|
30,475,190
|
|
27/09/2024
|
225.20p
|
229.25p
|
224.28p
|
229.25p
|
33,003,258
|
|
26/09/2024
|
225.50p
|
228.35p
|
225.50p
|
227.05p
|
38,928,902
|
|
25/09/2024
|
224.05p
|
228.35p
|
222.39p
|
223.20p
|
25,163,696
|
|
24/09/2024
|
223.75p
|
229.90p
|
223.39p
|
226.40p
|
40,635,229
|
|
23/09/2024
|
227.30p
|
227.50p
|
221.85p
|
223.20p
|
28,671,300
|
|
20/09/2024
|
226.90p
|
229.15p
|
225.45p
|
226.75p
|
68,755,671
|
|
19/09/2024
|
227.00p
|
227.65p
|
224.70p
|
227.65p
|
47,880,744
|
|
18/09/2024
|
223.90p
|
225.10p
|
223.10p
|
223.50p
|
46,038,524
|
|
17/09/2024
|
222.30p
|
226.27p
|
222.15p
|
225.00p
|
41,836,443
|
|
16/09/2024
|
220.35p
|
222.10p
|
219.30p
|
221.00p
|
23,352,281
|
|
13/09/2024
|
218.50p
|
221.94p
|
218.20p
|
218.60p
|
26,828,824
|
|
12/09/2024
|
219.00p
|
220.85p
|
216.90p
|
215.15p
|
84,569,959
|
|
11/09/2024
|
218.65p
|
220.47p
|
213.90p
|
216.70p
|
66,928,024
|
|
10/09/2024
|
222.85p
|
224.90p
|
216.70p
|
216.70p
|
35,297,198
|
|
09/09/2024
|
220.85p
|
224.45p
|
220.65p
|
224.00p
|
23,793,586
|
|
06/09/2024
|
227.20p
|
227.70p
|
220.35p
|
220.85p
|
25,949,383
|
|
05/09/2024
|
222.25p
|
230.75p
|
221.10p
|
228.55p
|
30,394,097
|
|
04/09/2024
|
219.30p
|
224.45p
|
219.10p
|
223.70p
|
29,048,791
|
|
03/09/2024
|
226.30p
|
227.64p
|
221.80p
|
223.05p
|
27,378,271
|
|
02/09/2024
|
228.85p
|
229.80p
|
226.53p
|
228.40p
|
17,871,985
|
|
30/08/2024
|
226.75p
|
228.75p
|
226.45p
|
228.40p
|
33,994,989
|
|
29/08/2024
|
223.00p
|
228.25p
|
223.00p
|
226.05p
|
23,203,033
|
|
28/08/2024
|
230.90p
|
231.05p
|
221.70p
|
223.90p
|
27,776,671
|
|
27/08/2024
|
229.50p
|
230.45p
|
226.36p
|
230.20p
|
34,832,494
|
|
26/08/2024
|
224.75p
|
227.10p
|
223.50p
|
225.40p
|
34,155,620
|
|
23/08/2024
|
224.75p
|
227.10p
|
223.50p
|
225.40p
|
34,155,620
|
|
22/08/2024
|
224.75p
|
227.10p
|
223.50p
|
225.40p
|
34,155,620
|
|
21/08/2024
|
226.40p
|
227.10p
|
224.08p
|
224.85p
|
48,959,746
|
|
20/08/2024
|
229.30p
|
229.85p
|
225.25p
|
226.00p
|
20,957,172
|
|
19/08/2024
|
227.30p
|
230.50p
|
226.50p
|
229.00p
|
19,484,748
|
|
16/08/2024
|
225.90p
|
229.25p
|
225.30p
|
228.30p
|
24,567,334
|
|
15/08/2024
|
220.30p
|
227.75p
|
219.05p
|
227.75p
|
37,720,594
|
|
14/08/2024
|
222.20p
|
223.00p
|
220.15p
|
221.60p
|
23,166,080
|
|
13/08/2024
|
220.35p
|
221.55p
|
218.35p
|
219.25p
|
49,951,919
|
|
12/08/2024
|
219.85p
|
222.15p
|
218.70p
|
220.10p
|
25,894,993
|
|
09/08/2024
|
215.35p
|
218.65p
|
214.30p
|
218.25p
|
55,429,917
|
|
08/08/2024
|
213.15p
|
216.65p
|
210.05p
|
214.00p
|
89,969,115
|
|
07/08/2024
|
212.40p
|
217.35p
|
211.15p
|
214.75p
|
32,664,500
|
|
06/08/2024
|
211.45p
|
213.00p
|
205.65p
|
208.20p
|
42,550,016
|
|
05/08/2024
|
201.05p
|
207.69p
|
196.44p
|
206.20p
|
132,361,703
|
|
02/08/2024
|
220.35p
|
221.30p
|
207.00p
|
209.10p
|
79,672,419
|
|
01/08/2024
|
237.00p
|
241.80p
|
222.25p
|
222.90p
|
70,189,224
|
|
31/07/2024
|
235.00p
|
236.35p
|
231.45p
|
233.80p
|
67,449,373
|
|
30/07/2024
|
232.45p
|
234.85p
|
232.10p
|
234.05p
|
27,716,670
|
|
29/07/2024
|
232.35p
|
236.90p
|
231.55p
|
232.75p
|
37,775,369
|
|
26/07/2024
|
231.00p
|
232.18p
|
229.40p
|
227.90p
|
34,080,522
|
|
25/07/2024
|
222.70p
|
228.10p
|
222.35p
|
227.90p
|
122,205,429
|
|
24/07/2024
|
229.15p
|
230.63p
|
227.60p
|
228.40p
|
41,895,286
|
|
23/07/2024
|
231.50p
|
232.00p
|
229.50p
|
230.50p
|
25,145,347
|
|
22/07/2024
|
229.65p
|
231.55p
|
228.00p
|
230.85p
|
26,026,689
|
|
19/07/2024
|
225.35p
|
232.10p
|
224.25p
|
228.65p
|
26,127,469
|
|
18/07/2024
|
232.60p
|
234.30p
|
228.40p
|
228.60p
|
30,811,346
|
|
17/07/2024
|
227.50p
|
233.05p
|
227.30p
|
230.70p
|
58,682,295
|
|
16/07/2024
|
224.55p
|
227.70p
|
222.55p
|
227.35p
|
39,118,583
|
|
15/07/2024
|
219.00p
|
225.75p
|
217.70p
|
225.75p
|
50,877,216
|
|
12/07/2024
|
224.20p
|
225.35p
|
221.25p
|
222.45p
|
32,863,291
|
|
11/07/2024
|
220.05p
|
222.60p
|
218.20p
|
222.60p
|
39,395,718
|
|
10/07/2024
|
217.15p
|
219.65p
|
215.40p
|
219.55p
|
37,845,056
|
|
09/07/2024
|
221.80p
|
223.45p
|
215.40p
|
216.75p
|
42,281,760
|
|
08/07/2024
|
219.55p
|
225.75p
|
218.25p
|
222.05p
|
41,618,746
|
|
05/07/2024
|
223.95p
|
226.20p
|
219.35p
|
220.55p
|
62,764,165
|
|
04/07/2024
|
219.00p
|
224.60p
|
216.80p
|
224.35p
|
70,585,350
|
|
03/07/2024
|
213.30p
|
218.15p
|
212.85p
|
218.15p
|
47,995,987
|
|
02/07/2024
|
212.00p
|
214.50p
|
210.15p
|
210.75p
|
42,471,583
|
|
01/07/2024
|
212.00p
|
214.45p
|
207.60p
|
213.20p
|
39,103,712
|
|
28/06/2024
|
210.15p
|
211.95p
|
208.79p
|
208.90p
|
40,265,034
|
|
27/06/2024
|
206.25p
|
211.55p
|
204.60p
|
209.75p
|
55,243,703
|
|
26/06/2024
|
207.10p
|
207.92p
|
204.65p
|
205.85p
|
86,932,098
|
|
25/06/2024
|
207.40p
|
208.80p
|
205.75p
|
206.15p
|
62,344,859
|
|
24/06/2024
|
204.95p
|
209.30p
|
203.85p
|
207.55p
|
50,597,373
|
|
21/06/2024
|
208.05p
|
210.85p
|
202.90p
|
204.85p
|
85,221,988
|
|
20/06/2024
|
206.45p
|
208.96p
|
205.40p
|
208.05p
|
78,618,557
|
|
19/06/2024
|
206.30p
|
208.30p
|
205.70p
|
206.70p
|
34,889,016
|
|
18/06/2024
|
207.20p
|
207.90p
|
205.15p
|
206.00p
|
53,302,872
|
|
17/06/2024
|
203.75p
|
205.70p
|
202.05p
|
204.90p
|
79,510,265
|
|
14/06/2024
|
205.75p
|
206.18p
|
197.66p
|
202.00p
|
77,082,652
|
|
13/06/2024
|
208.10p
|
208.40p
|
204.65p
|
205.15p
|
91,952,569
|
|
12/06/2024
|
210.50p
|
212.65p
|
206.25p
|
208.70p
|
130,990,858
|
|
11/06/2024
|
215.45p
|
216.60p
|
208.80p
|
209.05p
|
62,590,817
|
|
10/06/2024
|
214.70p
|
218.60p
|
212.50p
|
214.75p
|
36,674,423
|
|
07/06/2024
|
216.05p
|
218.25p
|
213.30p
|
217.25p
|
96,238,723
|
|
06/06/2024
|
212.75p
|
216.25p
|
211.35p
|
216.15p
|
74,891,166
|
|
05/06/2024
|
216.30p
|
216.65p
|
211.82p
|
212.65p
|
51,092,479
|
|
04/06/2024
|
218.65p
|
219.35p
|
215.00p
|
215.00p
|
96,266,697
|
|
03/06/2024
|
222.05p
|
224.30p
|
219.00p
|
219.20p
|
30,837,886
|
|
31/05/2024
|
219.20p
|
221.10p
|
217.20p
|
220.00p
|
82,218,623
|
|
30/05/2024
|
212.55p
|
219.85p
|
211.25p
|
218.55p
|
47,795,180
|
|
29/05/2024
|
218.25p
|
220.45p
|
213.60p
|
214.15p
|
81,884,059
|
|
28/05/2024
|
216.65p
|
220.20p
|
214.85p
|
219.10p
|
95,055,296
|
|
27/05/2024
|
212.55p
|
216.70p
|
210.70p
|
216.15p
|
42,916,197
|