Barclays Share Price history. The following table shows end-of-day data BARC.L historical share prices for Barclays, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018201.75209.10201.45209.2074,188,376
Fri, 19th Jan 2018200.00202.345195.375200.5041,922,748
Thu, 18th Jan 2018199.68201.39196.30199.3035,580,817
Wed, 17th Jan 2018198.82205.075193.19199.4851,308,859
Tue, 16th Jan 2018195.50200.25194.56199.4948,150,771
Mon, 15th Jan 2018200.00200.26185.10195.8623,519,352
Fri, 12th Jan 2018197.18198.56186.18194.4755,161,672
Thu, 11th Jan 2018200.00200.825193.035196.08110,936,477
Wed, 10th Jan 2018197.00205.575197.00201.2082,023,448
Tue, 9th Jan 2018200.35202.50198.76201.7519,983,024
Mon, 8th Jan 2018199.00204.845198.80200.42534,771,424
Fri, 5th Jan 2018204.35205.10194.645199.1853,123,619
Thu, 4th Jan 2018203.75207.475202.325204.47539,615,005
Wed, 3rd Jan 2018203.20204.40197.425203.7022,747,402
Tue, 2nd Jan 2018203.95208.22200.275203.2519,548,681
Mon, 1st Jan 20180.000.000.00203.100
Fri, 29th Dec 2017203.25205.875196.475203.1015,181,039
Thu, 28th Dec 2017203.00203.55198.00203.4014,883,485
Wed, 27th Dec 2017202.95207.10194.25202.6517,969,063
Tue, 26th Dec 20170.000.000.00202.150
Mon, 25th Dec 20170.000.000.00202.150
Fri, 22nd Dec 2017202.90206.05198.075202.37517,852,431
Thu, 21st Dec 2017202.55207.275198.90204.5535,096,266
Wed, 20th Dec 2017204.05210.20200.45203.5525,443,135
Tue, 19th Dec 2017203.65205.15199.00204.2536,807,874
Mon, 18th Dec 2017203.30207.725201.45204.52533,198,632
Fri, 15th Dec 2017201.20202.25198.45202.2564,873,749
Thu, 14th Dec 2017201.60204.60201.60202.7053,362,937
Wed, 13th Dec 2017200.10203.95200.10203.8063,472,615
Tue, 12th Dec 2017199.05200.75197.80200.6037,398,792
Mon, 11th Dec 2017198.05199.85196.00198.6050,205,810
Fri, 8th Dec 2017192.10198.65192.10196.4056,771,246
Wed, 6th Dec 2017190.00191.45189.05191.0031,595,926
Tue, 5th Dec 2017194.55194.90190.55191.7037,655,485
Mon, 4th Dec 2017192.60195.45191.95194.5538,126,189
Fri, 1st Dec 2017192.50193.00189.05189.3530,661,063
Thu, 30th Nov 2017193.70195.75191.70193.5043,120,583
Wed, 29th Nov 20170.000.000.00194.2575,412,464
Tue, 28th Nov 2017187.15187.35184.05187.3537,594,691
Mon, 27th Nov 2017188.95189.50185.55187.4522,190,618
Fri, 24th Nov 2017189.00189.85187.80189.3567,754,551
Thu, 23rd Nov 2017187.80189.85187.75188.7522,708,792
Wed, 22nd Nov 2017189.80190.15188.65189.2035,147,463
Tue, 21st Nov 2017189.30190.30187.95189.2046,814,734
Mon, 20th Nov 2017186.35189.25185.25188.7567,616,341
Fri, 17th Nov 2017184.55186.10183.75185.0065,197,939
Thu, 16th Nov 2017182.65186.05182.45185.4590,360,799
Wed, 15th Nov 2017180.00182.65178.65182.4043,449,567
Tue, 14th Nov 2017179.15181.30178.85180.7049,898,316
Mon, 13th Nov 2017179.25179.40177.30178.9071,251,188
Showing 1 to 50 of 2,835 entries