1. Share Prices

  2. Barclays PLC (BARC)

405.75p-0.55 (-0.14%)05 Nov 2025, 17:01
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
Nov 5, 2025403.60p406.70p401.55p405.75p42,372,150
Nov 4, 2025404.60p406.45p396.65p406.30p30,126,221
Nov 3, 2025407.60p408.80p404.70p406.60p106,413,186
Oct 31, 2025404.95p408.41p404.25p407.00p29,240,730
Oct 30, 2025405.00p407.36p401.20p405.85p53,875,055
Oct 29, 2025408.25p408.50p403.40p405.05p32,672,661
Oct 28, 2025398.00p404.47p393.60p404.45p72,950,638
Oct 27, 2025392.65p397.30p391.00p395.70p63,440,853
Oct 24, 2025386.65p388.30p380.00p388.30p33,272,193
Oct 23, 2025381.65p388.65p380.20p386.70p42,702,315
Oct 22, 2025372.50p384.60p371.22p382.00p114,371,754
Oct 21, 2025364.75p367.90p363.95p364.25p29,867,197
Oct 20, 2025361.20p363.94p357.60p361.80p34,215,853
Oct 17, 2025360.30p365.45p353.55p357.80p77,116,129
Oct 16, 2025379.40p383.18p375.20p379.25p23,611,230
Oct 15, 2025384.30p384.30p377.65p379.25p28,507,828
Oct 14, 2025372.65p381.00p369.63p381.00p25,709,451
Oct 13, 2025373.65p376.05p371.00p374.70p26,450,947
Oct 10, 2025373.30p378.70p371.95p372.50p29,639,365
Oct 9, 2025377.75p381.30p374.55p374.55p36,965,461
Oct 8, 2025380.05p385.95p379.45p382.80p45,185,809
Oct 7, 2025381.10p385.00p378.05p378.75p33,197,675
Oct 6, 2025385.00p385.45p377.88p381.10p28,622,908
Oct 3, 2025385.00p388.68p383.10p385.35p34,745,760
Oct 2, 2025381.25p384.60p379.40p380.30p37,181,357
Oct 1, 2025379.00p381.95p374.80p380.20p44,205,760
Sep 30, 2025382.25p385.15p379.40p379.60p35,398,710
Sep 29, 2025382.85p386.20p380.40p380.80p21,435,248
Sep 26, 2025377.00p383.50p377.00p382.60p28,960,805
Sep 25, 2025382.30p384.10p375.15p376.35p31,719,401
Sep 24, 2025384.45p387.00p379.75p385.05p23,537,903
Sep 23, 2025386.35p389.90p383.35p389.30p36,179,557
Sep 22, 2025382.25p384.45p379.25p383.35p27,294,342
Sep 19, 2025388.65p388.65p377.75p381.65p78,944,993
Sep 18, 2025379.75p384.70p377.00p384.55p24,966,437
Sep 17, 2025377.20p381.00p373.63p378.40p28,082,218
Sep 16, 2025385.00p385.80p373.95p374.85p51,928,207
Sep 15, 2025382.00p386.55p381.35p384.65p20,158,639
Sep 12, 2025380.40p381.90p378.50p380.10p14,315,611
Sep 11, 2025377.00p380.75p373.50p379.55p33,834,978
Sep 10, 2025374.35p377.15p372.25p375.05p30,874,965
Sep 9, 2025369.05p373.55p365.90p373.55p25,656,974
Sep 8, 2025364.00p366.55p363.25p366.55p19,572,415
Sep 5, 2025372.50p372.50p360.60p361.05p24,020,916
Sep 4, 2025362.85p370.30p361.50p370.25p23,574,721
Sep 3, 2025359.20p362.45p355.73p362.25p24,744,128
Sep 2, 2025369.05p369.80p358.40p359.70p28,693,331
Sep 1, 2025364.00p367.35p362.55p367.30p17,417,191
Aug 29, 2025364.95p366.70p352.85p360.40p43,548,289
Aug 28, 2025373.25p373.80p366.45p368.65p21,372,591
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.