-
5 DAY PERFORMANCE
-5.28% -
1 MONTH PERFORMANCE
-0.77% -
3 MONTH PERFORMANCE
+4.20% -
6 MONTH PERFORMANCE
+19.98% -
YEAR-TO-DATE PERFORMANCE
+47.84% -
1 YEAR PERFORMANCE
+53.90%
Barclays PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $11.58 | $11.64 (0.52%) | $11.69 | $11.48 | 9.92 M | $173.76 B |
| 10/02/2024 | $11.78 | $11.79 (0.08%) | $11.87 | $11.74 | 11.55 M | $175.85 B |
| 10/01/2024 | $12.13 | $11.77 (-2.97%) | $12.14 | $11.74 | 16.96 M | $175.55 B |
| 09/30/2024 | $12.15 | $12.15 (0%) | $12.20 | $12.05 | 8.06 M | $181.22 B |
| 09/27/2024 | $12.33 | $12.30 (-0.24%) | $12.40 | $12.28 | 6.63 M | $183.45 B |
| 09/26/2024 | $12.28 | $12.35 (0.57%) | $12.39 | $12.21 | 11.71 M | $184.20 B |
| 09/25/2024 | $12.20 | $11.97 (-1.89%) | $12.21 | $11.96 | 8.38 M | $178.53 B |
| 09/24/2024 | $12.23 | $12.22 (-0.08%) | $12.29 | $12.15 | 8.11 M | $182.26 B |
| 09/23/2024 | $12.05 | $12.03 (-0.17%) | $12.13 | $12.00 | 10.04 M | $179.43 B |
| 09/20/2024 | $12.24 | $12.22 (-0.16%) | $12.24 | $12.09 | 14.71 M | $182.26 B |
| 09/19/2024 | $12.10 | $12.25 (1.24%) | $12.28 | $12.01 | 16.64 M | $182.71 B |
| 09/18/2024 | $11.99 | $11.95 (-0.33%) | $12.16 | $11.88 | 15.36 M | $178.23 B |
| 09/17/2024 | $11.98 | $11.91 (-0.58%) | $12.02 | $11.86 | 15.25 M | $177.64 B |
| 09/16/2024 | $11.76 | $11.85 (0.77%) | $11.88 | $11.73 | 14.55 M | $176.74 B |
| 09/13/2024 | $11.65 | $11.74 (0.77%) | $11.77 | $11.64 | 24.11 M | $175.10 B |
| 09/12/2024 | $11.52 | $11.56 (0.35%) | $11.61 | $11.42 | 20.54 M | $172.42 B |
| 09/11/2024 | $11.42 | $11.49 (0.61%) | $11.51 | $11.22 | 28.22 M | $171.37 B |
| 09/10/2024 | $11.76 | $11.51 (-2.13%) | $11.77 | $11.32 | 27.35 M | $171.67 B |
| 09/09/2024 | $11.75 | $11.79 (0.34%) | $11.89 | $11.74 | 13.84 M | $175.85 B |
| 09/06/2024 | $12.00 | $11.55 (-3.75%) | $12.07 | $11.52 | 31.59 M | $172.27 B |
| 09/05/2024 | $12.17 | $12.12 (-0.41%) | $12.21 | $12.02 | 28.22 M | $180.77 B |
| 09/04/2024 | $11.83 | $11.74 (-0.76%) | $11.90 | $11.72 | 24.43 M | $175.10 B |
| 09/03/2024 | $11.84 | $11.73 (-0.93%) | $11.91 | $11.68 | 17.82 M | $174.95 B |
| 08/30/2024 | $12.06 | $12.17 (0.91%) | $12.18 | $12.03 | 8.89 M | $181.52 B |
| 08/29/2024 | $12.05 | $12.06 (0.08%) | $12.11 | $11.93 | 10.84 M | $179.87 B |
| 08/28/2024 | $11.88 | $11.87 (-0.08%) | $11.98 | $11.83 | 15.38 M | $177.04 B |
| 08/27/2024 | $12.15 | $12.45 (2.47%) | $12.49 | $12.15 | 20.84 M | $185.69 B |
| 08/26/2024 | $12.19 | $12.21 (0.16%) | $12.27 | $12.15 | 7.99 M | $182.11 B |
| 08/23/2024 | $11.99 | $12.22 (1.92%) | $12.25 | $11.99 | 9.32 M | $182.26 B |
| 08/22/2024 | $11.90 | $11.90 (0%) | $11.94 | $11.82 | 11.66 M | $177.49 B |
| 08/21/2024 | $11.87 | $11.87 (0%) | $11.89 | $11.76 | 12.57 M | $177.04 B |
| 08/20/2024 | $11.83 | $11.82 (-0.08%) | $11.86 | $11.78 | 12.07 M | $176.30 B |
| 08/19/2024 | $11.88 | $11.98 (0.84%) | $11.99 | $11.88 | 10.81 M | $178.68 B |
| 08/16/2024 | $11.71 | $11.87 (1.37%) | $11.89 | $11.71 | 9.92 M | $177.04 B |
| 08/15/2024 | $11.81 | $11.86 (0.42%) | $11.94 | $11.74 | 13.69 M | $176.89 B |
| 08/14/2024 | $11.42 | $11.46 (0.35%) | $11.50 | $11.42 | 9.21 M | $170.93 B |
| 08/13/2024 | $11.23 | $11.40 (1.51%) | $11.42 | $11.22 | 15.16 M | $170.03 B |
| 08/12/2024 | $11.29 | $11.23 (-0.53%) | $11.37 | $11.22 | 13.22 M | $167.50 B |
| 08/09/2024 | $11.07 | $11.26 (1.72%) | $11.27 | $11.05 | 16.56 M | $167.94 B |
| 08/08/2024 | $10.98 | $11.00 (0.18%) | $11.03 | $10.92 | 14.05 M | $164.07 B |
| 08/07/2024 | $11.09 | $10.84 (-2.25%) | $11.12 | $10.76 | 17.78 M | $161.68 B |
| 08/06/2024 | $10.52 | $10.72 (1.9%) | $10.81 | $10.48 | 19.95 M | $159.89 B |
| 08/05/2024 | $10.32 | $10.59 (2.62%) | $10.75 | $10.23 | 30.38 M | $157.95 B |
| 08/02/2024 | $10.87 | $10.73 (-1.29%) | $10.88 | $10.61 | 16.03 M | $160.04 B |
| 08/01/2024 | $11.90 | $11.31 (-4.96%) | $11.91 | $11.24 | 14.71 M | $168.69 B |
| 07/31/2024 | $11.95 | $11.92 (-0.25%) | $12.07 | $11.90 | 14.95 M | $177.79 B |
| 07/30/2024 | $11.94 | $11.99 (0.42%) | $12.06 | $11.93 | 13.53 M | $178.83 B |
| 07/29/2024 | $12.06 | $11.94 (-1%) | $12.08 | $11.89 | 11.38 M | $178.90 B |
| 07/26/2024 | $11.89 | $11.98 (0.76%) | $12.01 | $11.86 | 11.42 M | $179.50 B |
| 07/25/2024 | $11.70 | $11.75 (0.43%) | $11.87 | $11.66 | 8.08 M | $176.05 B |
| 07/24/2024 | $11.89 | $11.70 (-1.6%) | $11.92 | $11.70 | 9.36 M | $175.30 B |
| 07/23/2024 | $11.90 | $11.95 (0.42%) | $11.97 | $11.89 | 8.87 M | $179.05 B |
| 07/22/2024 | $11.93 | $11.99 (0.5%) | $11.99 | $11.87 | 6.63 M | $179.65 B |
| 07/19/2024 | $11.85 | $11.85 (0%) | $11.97 | $11.79 | 13.01 M | $177.55 B |
| 07/18/2024 | $12.01 | $11.74 (-2.25%) | $12.06 | $11.68 | 13.99 M | $175.90 B |
| 07/17/2024 | $12.06 | $12.02 (-0.33%) | $12.12 | $11.96 | 13.55 M | $180.10 B |
| 07/16/2024 | $11.71 | $11.90 (1.62%) | $11.90 | $11.69 | 7.74 M | $178.30 B |
| 07/15/2024 | $11.63 | $11.74 (0.95%) | $11.76 | $11.63 | 10.73 M | $175.90 B |
| 07/12/2024 | $11.60 | $11.60 (0%) | $11.64 | $11.53 | 8.66 M | $173.80 B |
| 07/11/2024 | $11.47 | $11.59 (1.05%) | $11.59 | $11.44 | 9.93 M | $173.65 B |
| 07/10/2024 | $11.27 | $11.40 (1.15%) | $11.40 | $11.23 | 11.38 M | $170.81 B |
| 07/09/2024 | $11.12 | $11.17 (0.45%) | $11.25 | $11.10 | 9.76 M | $167.36 B |
| 07/08/2024 | $11.50 | $11.48 (-0.17%) | $11.57 | $11.38 | 10.77 M | $172.00 B |
| 07/05/2024 | $11.44 | $11.37 (-0.61%) | $11.46 | $11.28 | 8.92 M | $170.36 B |