Barclays PLC (BARC.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 519.30 | 525.30 | 514.50 | 516.00 | -0.77% | 26,833,100 |
| 2026-08-06 | 526.50 | 529.80 | 520.00 | 520.00 | -1.42% | 21,401,502 |
| 2026-08-05 | 524.40 | 530.75 | 518.10 | 527.50 | +1.00% | 53,713,064 |
| 2026-08-04 | 518.60 | 524.80 | 512.10 | 522.30 | +1.42% | 66,925,791 |
| 2026-08-03 | 516.80 | 518.90 | 511.30 | 515.00 | +1.24% | 68,176,981 |
| 2026-07-31 | 514.40 | 520.50 | 504.50 | 508.70 | -0.43% | 32,454,284 |
| 2026-07-30 | 489.40 | 513.70 | 486.00 | 510.90 | +3.74% | 32,319,893 |
| 2026-07-29 | 505.00 | 505.00 | 491.55 | 492.50 | -2.48% | 62,598,231 |
| 2026-07-28 | 508.00 | 512.40 | 491.65 | 505.00 | -4.79% | 85,105,022 |
| 2026-07-27 | 530.00 | 538.30 | 528.79 | 530.40 | +0.95% | 51,304,166 |
| 2026-07-24 | 518.30 | 525.70 | 517.00 | 525.40 | +1.14% | 34,304,953 |
| 2026-07-23 | 526.10 | 528.20 | 511.20 | 519.50 | -1.42% | 49,486,885 |
| 2026-07-22 | 520.80 | 529.90 | 518.50 | 527.00 | +0.88% | 26,960,776 |
| 2026-07-21 | 512.60 | 522.40 | 508.30 | 522.40 | +1.95% | 48,649,152 |
| 2026-07-20 | 512.50 | 519.30 | 509.40 | 512.40 | -0.83% | 54,242,664 |
| 2026-07-17 | 519.20 | 520.50 | 505.10 | 516.70 | -1.54% | 27,866,052 |
| 2026-07-16 | 526.70 | 528.10 | 517.60 | 524.80 | +0.06% | 26,093,144 |
| 2026-07-15 | 517.90 | 524.70 | 515.00 | 524.50 | +0.88% | 44,805,504 |
| 2026-07-14 | 508.20 | 525.30 | 502.50 | 519.90 | +1.94% | 28,490,590 |
| 2026-07-13 | 509.40 | 513.00 | 506.40 | 510.00 | -0.51% | 23,175,172 |
| 2026-07-10 | 509.40 | 514.00 | 507.00 | 512.60 | +1.10% | 29,755,340 |
| 2026-07-09 | 503.80 | 509.90 | 501.80 | 507.00 | +1.99% | 21,441,023 |
| 2026-07-08 | 512.50 | 513.60 | 438.70 | 497.10 | -3.68% | 36,389,922 |
| 2026-07-07 | 531.10 | 531.30 | 516.10 | 516.10 | -2.53% | 28,990,822 |
| 2026-07-06 | 522.60 | 530.00 | 521.20 | 529.50 | +1.38% | 39,662,289 |
| 2026-07-03 | 523.70 | 526.54 | 517.70 | 522.30 | +0.04% | 13,341,777 |
| 2026-07-02 | 513.00 | 524.10 | 512.10 | 522.10 | +1.38% | 51,755,957 |
| 2026-07-01 | 506.60 | 515.70 | 503.80 | 515.00 | +1.66% | 47,729,680 |
| 2026-06-30 | 506.70 | 512.50 | 504.20 | 506.60 | +0.26% | 33,071,777 |
| 2026-06-29 | 509.90 | 510.62 | 504.40 | 505.30 | -1.06% | 33,202,633 |
| 2026-06-26 | 514.10 | 520.00 | 506.20 | 510.70 | -2.03% | 24,461,135 |
| 2026-06-25 | 510.50 | 521.33 | 507.70 | 521.30 | +2.78% | 36,888,398 |
| 2026-06-24 | 513.10 | 515.50 | 506.50 | 507.20 | -0.84% | 77,830,633 |
| 2026-06-23 | 509.90 | 519.16 | 507.40 | 511.50 | -0.87% | 67,815,797 |
| 2026-06-22 | 497.00 | 516.60 | 493.55 | 516.00 | +3.94% | 76,410,773 |
| 2026-06-19 | 493.50 | 499.65 | 491.90 | 496.45 | -0.83% | 80,916,688 |
| 2026-06-18 | 501.60 | 504.00 | 498.75 | 500.60 | -0.58% | 65,649,727 |
| 2026-06-17 | 492.90 | 505.72 | 414.00 | 503.50 | +3.40% | 47,256,520 |
| 2026-06-16 | 479.45 | 490.90 | 479.17 | 486.95 | +1.47% | 41,796,672 |
| 2026-06-15 | 486.15 | 488.55 | 476.64 | 479.90 | +1.49% | 36,957,047 |
| 2026-06-12 | 462.85 | 473.06 | 460.10 | 472.85 | +5.32% | 41,469,078 |
| 2026-06-11 | 444.40 | 452.00 | 444.40 | 448.95 | +0.71% | 35,806,480 |
| 2026-06-10 | 448.65 | 450.70 | 439.80 | 445.80 | -0.48% | 53,881,047 |
| 2026-06-09 | 456.75 | 462.25 | 447.92 | 447.95 | -1.77% | 41,425,141 |
| 2026-06-08 | 452.05 | 461.55 | 451.20 | 456.00 | -0.36% | 25,986,129 |
| 2026-06-05 | 463.10 | 464.85 | 456.50 | 457.65 | -1.35% | 30,605,109 |
| 2026-06-04 | 460.35 | 466.95 | 453.20 | 463.90 | +0.89% | 27,698,000 |
| 2026-06-03 | 468.20 | 468.75 | 458.45 | 459.80 | -2.21% | 31,024,010 |
| 2026-06-02 | 459.65 | 523.00 | 458.90 | 470.20 | +3.39% | 52,243,551 |
| 2026-06-01 | 461.50 | 461.50 | 449.80 | 454.80 | -0.69% | 36,733,633 |
| 2026-05-29 | 453.75 | 463.10 | 452.35 | 457.95 | +1.22% | 74,917,828 |
| 2026-05-28 | 452.10 | 455.25 | 447.90 | 452.45 | -0.83% | 69,940,531 |
| 2026-05-27 | 455.50 | 460.40 | 453.80 | 456.25 | +0.60% | 120,267,398 |
| 2026-05-26 | 454.85 | 459.69 | 449.95 | 453.55 | +1.74% | 38,958,473 |
| 2026-05-22 | 444.40 | 447.50 | 440.55 | 445.80 | +0.99% | 32,891,391 |
| 2026-05-21 | 438.90 | 444.00 | 434.70 | 441.45 | +0.19% | 40,889,020 |
| 2026-05-20 | 419.65 | 443.45 | 419.65 | 440.60 | +3.67% | 47,865,379 |
| 2026-05-19 | 428.20 | 432.10 | 424.65 | 425.00 | -0.30% | 32,439,551 |
| 2026-05-18 | 419.85 | 429.95 | 417.75 | 426.30 | +0.71% | 31,744,711 |
| 2026-05-15 | 420.55 | 426.10 | 417.00 | 423.30 | -2.62% | 59,549,672 |
| 2026-05-14 | 435.00 | 437.75 | 429.05 | 434.70 | +2.92% | 36,672,520 |
| 2026-05-13 | 422.40 | 424.75 | 414.10 | 422.35 | +1.80% | 33,222,520 |
| 2026-05-12 | 418.40 | 418.40 | 409.40 | 414.90 | -3.31% | 78,666,688 |
| 2026-05-11 | 433.75 | 439.20 | 428.65 | 429.10 | -1.36% | 63,383,848 |
| 2026-05-08 | 430.00 | 441.60 | 428.25 | 435.00 | -0.08% | 28,329,080 |
| 2026-05-07 | 444.00 | 447.75 | 435.35 | 435.35 | -1.65% | 45,867,129 |
| 2026-05-06 | 424.70 | 454.75 | 424.20 | 442.65 | +5.51% | 84,940,633 |
| 2026-05-05 | 429.85 | 430.80 | 414.90 | 419.55 | -3.27% | 100,384,602 |
| 2026-05-01 | 428.35 | 435.50 | 424.35 | 433.75 | +0.53% | 27,779,551 |
| 2026-04-30 | 429.10 | 432.15 | 422.00 | 431.45 | +0.10% | 57,699,961 |
| 2026-04-29 | 428.95 | 431.00 | 421.40 | 431.00 | +1.04% | 80,951,266 |
| 2026-04-28 | 418.00 | 428.90 | 409.10 | 426.55 | -0.20% | 58,069,930 |
| 2026-04-27 | 423.65 | 430.35 | 422.80 | 427.40 | +0.78% | 43,658,340 |
| 2026-04-24 | 422.95 | 428.00 | 419.45 | 424.10 | -0.86% | 61,778,008 |
| 2026-04-23 | 431.40 | 431.70 | 422.90 | 427.80 | -1.49% | 52,526,961 |
| 2026-04-22 | 439.95 | 441.65 | 432.27 | 434.25 | -0.82% | 61,875,230 |
| 2026-04-21 | 447.00 | 447.60 | 437.35 | 437.85 | -1.12% | 36,628,887 |
| 2026-04-20 | 443.75 | 447.47 | 439.95 | 442.80 | -2.22% | 118,001,398 |
| 2026-04-17 | 438.00 | 455.15 | 435.25 | 452.85 | +3.48% | 46,508,480 |
| 2026-04-16 | 442.40 | 448.98 | 437.43 | 437.60 | -0.74% | 38,536,500 |
| 2026-04-15 | 441.35 | 443.00 | 439.05 | 440.85 | -0.47% | 48,623,578 |
| 2026-04-14 | 439.00 | 442.95 | 434.20 | 442.95 | +1.83% | 45,814,379 |
| 2026-04-13 | 435.25 | 438.70 | 431.40 | 435.00 | -1.36% | 53,330,328 |
| 2026-04-10 | 438.40 | 442.95 | 434.50 | 441.00 | +1.74% | 66,876,578 |
| 2026-04-09 | 434.45 | 437.00 | 429.50 | 433.45 | -0.58% | 34,096,910 |
| 2026-04-08 | 440.20 | 447.10 | 434.10 | 436.00 | +7.44% | 62,992,461 |
| 2026-04-07 | 410.65 | 416.67 | 403.25 | 405.80 | -0.72% | 46,624,059 |
| 2026-04-02 | 400.25 | 411.65 | 397.30 | 408.75 | -0.09% | 81,419,508 |
| 2026-04-01 | 411.35 | 413.05 | 404.65 | 409.10 | +5.05% | 97,007,719 |
| 2026-03-31 | 384.15 | 394.02 | 384.00 | 389.45 | +1.18% | 58,283,898 |
| 2026-03-30 | 378.00 | 385.80 | 377.20 | 384.90 | +0.71% | 32,853,730 |
| 2026-03-27 | 387.65 | 387.95 | 378.10 | 382.20 | -0.84% | 120,497,602 |
| 2026-03-26 | 390.50 | 391.95 | 381.25 | 385.45 | -2.22% | 43,024,688 |
| 2026-03-25 | 390.95 | 399.45 | 389.15 | 394.20 | +2.64% | 75,108,602 |
| 2026-03-24 | 381.85 | 385.85 | 375.60 | 384.05 | +0.47% | 102,635,398 |
| 2026-03-23 | 364.65 | 507.45 | 361.35 | 382.25 | +2.23% | 219,645,203 |
| 2026-03-20 | 390.00 | 391.35 | 371.35 | 373.90 | -2.02% | 124,507,797 |
| 2026-03-19 | 390.00 | 392.60 | 375.35 | 381.60 | -4.37% | 95,797,422 |
| 2026-03-18 | 397.95 | 409.61 | 396.95 | 399.05 | +1.35% | 45,737,621 |
| 2026-03-17 | 389.55 | 398.60 | 386.88 | 393.75 | +1.44% | 66,801,648 |
| 2026-03-16 | 387.00 | 393.35 | 381.45 | 388.15 | +0.49% | 85,716,008 |
| 2026-03-13 | 383.50 | 391.95 | 379.75 | 386.25 | -0.80% | 74,968,656 |
| 2026-03-12 | 408.70 | 409.05 | 385.27 | 389.35 | -5.09% | 87,205,320 |
| 2026-03-11 | 411.95 | 416.05 | 408.45 | 410.25 | -1.81% | 75,235,211 |
| 2026-03-10 | 415.00 | 419.60 | 409.80 | 417.80 | +5.13% | 68,568,273 |
| 2026-03-09 | 389.70 | 398.35 | 382.80 | 397.40 | -1.67% | 66,734,977 |
| 2026-03-06 | 420.85 | 422.10 | 400.55 | 404.15 | -3.08% | 44,439,422 |
| 2026-03-05 | 431.95 | 437.65 | 417.00 | 417.00 | -3.16% | 57,741,578 |
| 2026-03-04 | 423.30 | 436.25 | 418.00 | 430.60 | +1.91% | 115,491,797 |
| 2026-03-03 | 425.00 | 429.21 | 412.99 | 422.55 | -3.38% | 103,520,898 |
| 2026-03-02 | 436.10 | 554.10 | 422.15 | 437.35 | -3.42% | 75,561,148 |
| 2026-02-27 | 454.60 | 471.35 | 447.85 | 452.85 | -4.19% | 97,142,602 |
| 2026-02-26 | 469.25 | 475.05 | 466.15 | 472.65 | +0.49% | 33,176,879 |
| 2026-02-25 | 462.10 | 470.35 | 462.10 | 470.35 | +2.26% | 62,717,180 |
| 2026-02-24 | 461.80 | 462.05 | 451.10 | 459.95 | -0.66% | 40,643,461 |
| 2026-02-23 | 476.50 | 481.60 | 461.20 | 463.00 | -2.28% | 52,117,953 |
| 2026-02-20 | 475.00 | 478.45 | 470.00 | 473.80 | +1.25% | 41,771,602 |
| 2026-02-19 | 483.15 | 484.24 | 466.25 | 467.95 | -3.72% | 83,183,930 |
| 2026-02-18 | 475.45 | 489.70 | 474.70 | 486.05 | +2.55% | 31,841,939 |
| 2026-02-17 | 462.05 | 473.95 | 459.60 | 473.95 | +2.80% | 34,450,648 |
| 2026-02-16 | 462.05 | 466.80 | 460.00 | 461.05 | +1.55% | 29,724,881 |
| 2026-02-13 | 465.00 | 467.60 | 444.85 | 454.00 | -2.07% | 62,621,594 |
| 2026-02-12 | 485.00 | 488.10 | 463.60 | 463.60 | -2.91% | 64,979,871 |
| 2026-02-11 | 476.75 | 488.25 | 474.00 | 477.50 | +0.65% | 45,662,961 |
| 2026-02-10 | 495.15 | 499.30 | 471.45 | 474.40 | -2.50% | 65,869,570 |
| 2026-02-09 | 480.75 | 486.55 | 468.15 | 486.55 | +1.55% | 46,398,578 |
| 2026-02-06 | 469.60 | 482.07 | 467.90 | 479.10 | +2.71% | 24,556,029 |
| 2026-02-05 | 480.85 | 488.20 | 466.05 | 466.45 | -3.48% | 39,097,422 |
| 2026-02-04 | 505.80 | 506.40 | 483.25 | 483.25 | -3.66% | 44,992,449 |
| 2026-02-03 | 501.60 | 504.30 | 498.00 | 501.60 | +0.41% | 40,282,688 |
| 2026-02-02 | 481.45 | 499.66 | 479.75 | 499.55 | +2.75% | 47,130,273 |
| 2026-01-30 | 483.35 | 490.45 | 481.36 | 486.20 | +1.38% | 37,576,953 |
| 2026-01-29 | 483.40 | 488.40 | 477.75 | 479.60 | -0.04% | 29,788,020 |
| 2026-01-28 | 490.10 | 491.00 | 479.80 | 479.80 | -2.04% | 33,418,551 |
| 2026-01-27 | 485.05 | 491.50 | 484.05 | 489.80 | +1.88% | 34,286,578 |
| 2026-01-26 | 482.90 | 484.00 | 480.24 | 480.75 | +0.09% | 18,075,590 |
| 2026-01-23 | 484.70 | 486.75 | 480.00 | 480.30 | -1.06% | 27,617,449 |
| 2026-01-22 | 485.25 | 490.00 | 482.00 | 485.45 | +2.07% | 28,515,311 |
| 2026-01-21 | 477.00 | 479.65 | 470.00 | 475.60 | -0.83% | 57,152,578 |
| 2026-01-20 | 479.00 | 482.25 | 475.35 | 479.60 | -0.70% | 108,917,906 |
| 2026-01-19 | 479.80 | 484.35 | 477.15 | 483.00 | -1.22% | 34,834,141 |
| 2026-01-16 | 485.35 | 488.95 | 483.05 | 488.95 | +0.96% | 27,607,980 |
| 2026-01-15 | 484.35 | 487.35 | 479.10 | 484.30 | +0.94% | 64,030,152 |
| 2026-01-14 | 475.55 | 482.40 | 473.00 | 479.80 | +0.51% | 33,944,840 |
| 2026-01-13 | 477.55 | 481.80 | 475.30 | 477.35 | +0.91% | 42,317,711 |
| 2026-01-12 | 470.00 | 476.27 | 461.05 | 473.05 | -2.44% | 32,588,961 |
| 2026-01-09 | 484.20 | 486.90 | 481.50 | 484.90 | +0.04% | 16,503,590 |
| 2026-01-08 | 478.90 | 487.08 | 476.50 | 484.70 | +1.07% | 33,129,570 |
| 2026-01-07 | 486.75 | 488.00 | 478.75 | 479.55 | -1.81% | 40,250,727 |
| 2026-01-06 | 486.25 | 492.95 | 485.15 | 488.40 | +0.36% | 43,672,801 |
| 2026-01-05 | 485.20 | 489.00 | 480.65 | 486.65 | +1.49% | 38,715,301 |
| 2026-01-02 | 477.25 | 482.45 | 475.70 | 479.50 | +0.75% | 20,953,430 |
| 2025-12-31 | 475.60 | 476.00 | 472.25 | 475.95 | -0.18% | 5,418,881 |
| 2025-12-30 | 470.25 | 477.55 | 468.95 | 476.80 | +1.61% | 19,330,770 |
| 2025-12-29 | 471.90 | 474.20 | 469.00 | 469.25 | -0.11% | 20,672,141 |
| 2025-12-24 | 471.55 | 473.04 | 469.45 | 469.75 | -0.39% | 4,908,879 |
| 2025-12-23 | 468.95 | 473.15 | 465.85 | 471.60 | +0.78% | 30,256,660 |
| 2025-12-22 | 469.10 | 469.60 | 465.70 | 467.95 | -0.21% | 19,053,170 |
| 2025-12-19 | 467.10 | 470.25 | 464.85 | 468.95 | +1.22% | 55,651,359 |
| 2025-12-18 | 457.25 | 464.55 | 457.25 | 463.30 | +1.12% | 23,277,850 |
| 2025-12-17 | 456.40 | 464.10 | 454.70 | 458.15 | +1.71% | 49,808,910 |
| 2025-12-16 | 453.00 | 457.50 | 449.05 | 450.45 | -0.84% | 32,213,420 |
| 2025-12-15 | 448.15 | 456.98 | 448.15 | 454.25 | +2.23% | 25,991,590 |
| 2025-12-12 | 451.65 | 454.60 | 444.35 | 444.35 | -0.57% | 40,414,754 |
| 2025-12-11 | 442.00 | 448.90 | 441.40 | 446.90 | +1.05% | 24,388,070 |
| 2025-12-10 | 439.20 | 442.65 | 435.55 | 442.25 | +0.51% | 67,159,109 |
| 2025-12-09 | 438.90 | 441.35 | 436.55 | 440.00 | +0.69% | 31,546,930 |
| 2025-12-08 | 434.45 | 437.00 | 429.80 | 437.00 | +0.60% | 68,625,531 |
| 2025-12-05 | 441.75 | 443.88 | 434.40 | 434.40 | -1.09% | 20,292,750 |
| 2025-12-04 | 441.45 | 442.95 | 435.95 | 439.20 | +1.35% | 48,021,621 |
| 2025-12-03 | 436.65 | 436.65 | 431.00 | 433.35 | -0.70% | 44,068,047 |
| 2025-12-02 | 432.15 | 438.25 | 429.50 | 436.40 | +1.58% | 29,684,289 |
| 2025-12-01 | 429.40 | 431.88 | 426.60 | 429.60 | -0.15% | 25,230,551 |
| 2025-11-28 | 430.30 | 432.40 | 428.80 | 430.25 | +0.07% | 23,628,359 |
| 2025-11-27 | 422.95 | 430.90 | 421.45 | 429.95 | +1.66% | 26,966,920 |
| 2025-11-26 | 412.20 | 426.55 | 409.45 | 422.95 | +3.16% | 55,231,289 |
| 2025-11-25 | 409.00 | 413.55 | 404.55 | 410.00 | +2.35% | 76,904,305 |
| 2025-11-24 | 399.10 | 401.80 | 397.35 | 400.60 | +2.14% | 47,510,312 |
| 2025-11-21 | 391.85 | 395.10 | 389.35 | 392.20 | -1.40% | 44,762,930 |
| 2025-11-20 | 405.80 | 405.90 | 397.75 | 397.75 | -0.46% | 21,960,590 |
| 2025-11-19 | 399.05 | 403.45 | 394.34 | 399.60 | -0.05% | 31,094,990 |
| 2025-11-18 | 396.00 | 401.80 | 395.13 | 399.80 | -2.68% | 34,964,129 |
| 2025-11-17 | 412.25 | 413.00 | 409.25 | 410.80 | -0.65% | 36,053,199 |
| 2025-11-14 | 418.35 | 418.35 | 409.60 | 413.50 | -3.22% | 34,799,102 |
| 2025-11-13 | 430.55 | 430.90 | 425.85 | 427.25 | -0.42% | 36,632,793 |
| 2025-11-12 | 420.80 | 429.45 | 420.80 | 429.05 | +1.47% | 39,313,070 |
| 2025-11-11 | 420.00 | 426.20 | 419.90 | 422.85 | +1.34% | 67,493,203 |
| 2025-11-10 | 412.00 | 418.05 | 410.55 | 417.25 | +3.10% | 35,794,941 |
| 2025-11-07 | 413.95 | 414.55 | 403.90 | 404.70 | -1.24% | 33,549,219 |
| 2025-11-06 | 408.50 | 413.00 | 407.40 | 409.80 | +1.00% | 65,890,102 |
| 2025-11-05 | 403.60 | 406.70 | 401.55 | 405.75 | -0.14% | 42,372,152 |
| 2025-11-04 | 404.60 | 406.45 | 396.65 | 406.30 | -0.07% | 30,126,221 |
| 2025-11-03 | 407.60 | 408.80 | 404.70 | 406.60 | -0.10% | 106,413,102 |
| 2025-10-31 | 404.95 | 408.41 | 404.25 | 407.00 | +0.28% | 29,240,730 |
| 2025-10-30 | 405.00 | 407.36 | 401.20 | 405.85 | +0.20% | 53,875,047 |
| 2025-10-29 | 408.25 | 408.50 | 403.40 | 405.05 | +0.15% | 32,672,660 |
| 2025-10-28 | 398.00 | 404.47 | 393.60 | 404.45 | +2.21% | 72,950,633 |
| 2025-10-27 | 392.65 | 397.92 | 390.90 | 395.70 | +1.91% | 63,440,848 |
| 2025-10-24 | 386.65 | 388.30 | 380.00 | 388.30 | +0.41% | 33,272,191 |
| 2025-10-23 | 381.65 | 388.65 | 380.20 | 386.70 | +1.23% | 42,702,312 |
| 2025-10-22 | 372.50 | 384.60 | 371.22 | 382.00 | +4.87% | 114,371,695 |
| 2025-10-21 | 364.75 | 367.90 | 363.95 | 364.25 | +0.68% | 29,867,189 |
| 2025-10-20 | 361.20 | 363.94 | 357.60 | 361.80 | +1.12% | 34,215,848 |
| 2025-10-17 | 360.30 | 365.45 | 353.55 | 357.80 | -5.66% | 77,116,117 |
| 2025-10-16 | 379.40 | 383.18 | 375.20 | 379.25 | +0.00% | 23,611,230 |
| 2025-10-15 | 384.30 | 384.30 | 377.65 | 379.25 | -0.46% | 28,507,820 |
| 2025-10-14 | 372.65 | 381.00 | 369.63 | 381.00 | +1.68% | 25,709,449 |
| 2025-10-13 | 373.65 | 376.05 | 371.00 | 374.70 | +0.59% | 26,450,939 |
| 2025-10-10 | 373.30 | 378.70 | 371.95 | 372.50 | -0.55% | 29,639,359 |
| 2025-10-09 | 377.75 | 381.30 | 374.55 | 374.55 | -2.16% | 36,965,461 |
| 2025-10-08 | 380.05 | 385.95 | 379.45 | 382.80 | +1.07% | 45,185,801 |
| 2025-10-07 | 381.10 | 385.00 | 378.05 | 378.75 | -0.62% | 33,197,672 |
| 2025-10-06 | 385.00 | 385.45 | 377.88 | 381.10 | -1.10% | 28,622,900 |
| 2025-10-03 | 385.00 | 388.68 | 383.10 | 385.35 | +1.33% | 34,745,762 |
| 2025-10-02 | 381.25 | 384.60 | 379.40 | 380.30 | +0.03% | 37,181,352 |
| 2025-10-01 | 379.00 | 381.95 | 374.80 | 380.20 | +0.16% | 44,205,762 |
| 2025-09-30 | 382.25 | 385.15 | 379.40 | 379.60 | -0.32% | 35,398,711 |
| 2025-09-29 | 382.85 | 386.20 | 380.40 | 380.80 | -0.47% | 21,435,240 |
| 2025-09-26 | 377.00 | 383.50 | 377.00 | 382.60 | +1.66% | 28,960,801 |
| 2025-09-25 | 382.30 | 384.10 | 375.15 | 376.35 | -2.26% | 31,719,400 |
| 2025-09-24 | 384.45 | 387.00 | 379.75 | 385.05 | -1.09% | 23,537,900 |
| 2025-09-23 | 386.35 | 389.90 | 383.35 | 389.30 | +1.55% | 36,179,551 |
| 2025-09-22 | 382.25 | 384.45 | 379.25 | 383.35 | +0.45% | 27,294,340 |
| 2025-09-19 | 388.65 | 388.65 | 377.75 | 381.65 | -0.75% | 78,944,992 |
| 2025-09-18 | 379.75 | 384.70 | 377.00 | 384.55 | +1.63% | 24,966,430 |
| 2025-09-17 | 377.20 | 381.00 | 373.63 | 378.40 | +0.95% | 28,082,211 |
| 2025-09-16 | 385.00 | 385.80 | 373.95 | 374.85 | -2.55% | 51,928,199 |
| 2025-09-15 | 382.00 | 386.55 | 381.35 | 384.65 | +1.20% | 20,158,631 |
| 2025-09-12 | 380.40 | 381.90 | 378.50 | 380.10 | +0.14% | 14,315,610 |
| 2025-09-11 | 377.00 | 380.75 | 373.50 | 379.55 | +1.20% | 33,834,969 |
| 2025-09-10 | 374.35 | 377.15 | 372.25 | 375.05 | +0.40% | 30,874,961 |
| 2025-09-09 | 369.05 | 373.55 | 365.90 | 373.55 | +1.91% | 25,656,971 |
| 2025-09-08 | 364.00 | 366.55 | 363.25 | 366.55 | +1.52% | 19,572,410 |
| 2025-09-05 | 372.50 | 372.50 | 360.60 | 361.05 | -2.48% | 24,020,910 |
| 2025-09-04 | 362.85 | 370.30 | 361.50 | 370.25 | +2.21% | 23,574,721 |
| 2025-09-03 | 359.20 | 362.45 | 355.73 | 362.25 | +0.71% | 24,744,119 |
| 2025-09-02 | 369.05 | 369.80 | 358.40 | 359.70 | -2.07% | 28,693,330 |
| 2025-09-01 | 364.00 | 367.35 | 362.55 | 367.30 | +1.91% | 17,417,189 |
| 2025-08-29 | 364.95 | 366.70 | 352.85 | 360.40 | -2.24% | 43,548,281 |
| 2025-08-28 | 373.25 | 373.80 | 366.45 | 368.65 | -0.74% | 21,372,590 |
| 2025-08-27 | 375.70 | 376.30 | 367.25 | 371.40 | -0.64% | 34,678,910 |
| 2025-08-26 | 373.90 | 375.20 | 368.85 | 373.80 | -0.70% | 29,403,631 |
| 2025-08-22 | 374.45 | 378.35 | 373.55 | 376.45 | +0.67% | 23,768,320 |
| 2025-08-21 | 374.30 | 375.65 | 370.35 | 373.95 | +0.34% | 19,805,080 |
| 2025-08-20 | 370.35 | 373.60 | 368.05 | 372.70 | +0.16% | 20,100,010 |
| 2025-08-19 | 371.75 | 375.50 | 371.65 | 372.10 | +0.24% | 14,132,340 |
| 2025-08-18 | 370.65 | 372.30 | 366.75 | 371.20 | +0.01% | 20,397,840 |
| 2025-08-15 | 377.90 | 379.32 | 368.95 | 371.15 | -1.00% | 32,981,699 |
| 2025-08-14 | 374.90 | 375.25 | 372.30 | 374.90 | +0.37% | 20,413,340 |
| 2025-08-13 | 374.20 | 375.50 | 372.35 | 373.50 | -0.13% | 23,288,061 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+10.79%). Worst month: Mar (-9.22%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Barclays PLC's (BARC.LSE) latest close?
516.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is BARC.LSE's 52-week high and low?
554.10 high and 352.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Barclays PLC's strongest and weakest month historically?
Historically, BARC.LSE's strongest calendar month has been Dec (average +10.79%) and its weakest Mar (average -9.22%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.