Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.21	13.26	13.09	13.24	13.24	1.22%	9,058,785
Nov 19, 2024	12.96	13.11	12.93	13.08	13.08	-1.36%	6,432,707
Nov 18, 2024	13.20	13.32	13.16	13.26	13.26	0.38%	8,532,504
Nov 15, 2024	13.14	13.22	13.09	13.21	13.21	1.93%	12,471,702
Nov 14, 2024	13.16	13.19	12.91	12.96	12.96	-1.89%	11,754,922
Nov 13, 2024	13.39	13.40	13.19	13.21	13.21	-0.08%	8,170,659
Nov 12, 2024	13.36	13.37	13.13	13.22	13.22	-1.93%	10,920,805
Nov 11, 2024	13.41	13.57	13.39	13.48	13.48	2.98%	8,741,339
Nov 8, 2024	13.13	13.16	12.99	13.09	13.09	-1.36%	9,045,901
Nov 7, 2024	13.47	13.48	13.20	13.27	13.27	-1.63%	8,243,699
Nov 6, 2024	13.10	13.50	13.06	13.49	13.49	4.90%	14,337,201
Nov 5, 2024	12.76	12.90	12.74	12.86	12.86	1.42%	7,802,185
Nov 4, 2024	12.88	12.89	12.67	12.68	12.68	1.20%	10,117,698
Nov 1, 2024	12.64	12.72	12.52	12.53	12.53	0.97%	10,123,248
Oct 31, 2024	12.68	12.71	12.34	12.41	12.41	-2.28%	13,122,937
Oct 30, 2024	12.69	12.99	12.63	12.70	12.70	1.20%	10,030,977
Oct 29, 2024	12.61	12.66	12.51	12.55	12.55	-1.03%	10,311,188
Oct 28, 2024	12.45	12.73	12.43	12.68	12.68	0.71%	9,169,829
Oct 25, 2024	12.90	12.98	12.58	12.59	12.59	-4.48%	9,212,057
Oct 24, 2024	13.09	13.20	12.97	13.18	13.18	5.69%	11,844,743
Oct 23, 2024	12.51	12.58	12.39	12.47	12.47	-2.20%	11,386,608
Oct 22, 2024	12.62	12.76	12.59	12.75	12.75	1.11%	8,913,656
Oct 21, 2024	12.78	12.81	12.58	12.61	12.61	-1.79%	7,987,312
Oct 18, 2024	12.82	12.87	12.71	12.84	12.84	-0.77%	9,332,682
Oct 17, 2024	12.75	12.96	12.73	12.94	12.94	3.35%	13,997,299
Oct 16, 2024	12.42	12.58	12.41	12.52	12.52	1.87%	12,047,715
Oct 15, 2024	12.37	12.44	12.28	12.29	12.29	-0.49%	11,801,029
Oct 14, 2024	12.27	12.39	12.23	12.35	12.35	-0.80%	6,906,650
Oct 11, 2024	12.21	12.48	12.21	12.45	12.45	1.55%	9,245,409
Oct 10, 2024	12.29	12.31	12.19	12.26	12.26	0.57%	8,384,273
Oct 9, 2024	12.07	12.23	12.05	12.19	12.19	0.58%	6,128,621
Oct 8, 2024	12.16	12.17	12.03	12.12	12.12	-	8,261,630
Oct 7, 2024	12.09	12.17	12.04	12.12	12.12	0.41%	10,427,774
Oct 4, 2024	11.97	12.10	11.94	12.07	12.07	3.69%	9,382,825
Oct 3, 2024	11.58	11.69	11.48	11.64	11.64	-1.27%	9,916,203
Oct 2, 2024	11.78	11.87	11.74	11.79	11.79	0.17%	11,549,184
Oct 1, 2024	12.13	12.14	11.74	11.77	11.77	-3.13%	16,958,591
Sep 30, 2024	12.15	12.20	12.05	12.15	12.15	-1.22%	8,063,018
Sep 27, 2024	12.33	12.40	12.29	12.30	12.30	-0.40%	6,632,238
Sep 26, 2024	12.28	12.39	12.21	12.35	12.35	3.17%	11,713,583
Sep 25, 2024	12.20	12.21	11.96	11.97	11.97	-2.05%	8,378,351
Sep 24, 2024	12.23	12.29	12.15	12.22	12.22	1.58%	8,107,318
Sep 23, 2024	12.05	12.13	12.00	12.03	12.03	-1.55%	10,040,193
Sep 20, 2024	12.24	12.24	12.09	12.22	12.22	-0.24%	14,706,039
Sep 19, 2024	12.10	12.28	12.01	12.25	12.25	2.51%	16,640,088
Sep 18, 2024	11.99	12.16	11.88	11.95	11.95	0.34%	15,363,879
Sep 17, 2024	11.98	12.02	11.86	11.91	11.91	0.51%	15,249,613
Sep 16, 2024	11.76	11.88	11.73	11.85	11.85	0.94%	14,553,105
Sep 13, 2024	11.65	11.77	11.64	11.74	11.74	1.56%	24,114,267
Sep 12, 2024	11.52	11.61	11.42	11.56	11.56	0.61%	20,542,608
Sep 11, 2024	11.42	11.51	11.22	11.49	11.49	-0.17%	28,222,827
Sep 10, 2024	11.76	11.77	11.32	11.51	11.51	-2.37%	27,349,061
Sep 9, 2024	11.75	11.89	11.74	11.79	11.79	2.08%	13,837,017
Sep 6, 2024	12.00	12.07	11.52	11.55	11.55	-4.70%	31,590,430
Sep 5, 2024	12.17	12.21	12.02	12.12	12.12	3.24%	28,224,791
Sep 4, 2024	11.83	11.90	11.72	11.74	11.74	0.09%	24,129,508
Sep 3, 2024	11.84	11.91	11.68	11.73	11.73	-3.62%	17,823,676
Aug 30, 2024	12.06	12.18	12.03	12.17	12.17	0.91%	8,887,591
Aug 29, 2024	12.05	12.11	11.93	12.06	12.06	1.60%	10,841,996
Aug 28, 2024	11.88	11.98	11.83	11.87	11.87	-4.66%	15,384,871
Aug 27, 2024	12.15	12.49	12.15	12.45	12.45	1.97%	20,844,773
Aug 26, 2024	12.19	12.27	12.15	12.21	12.21	-0.08%	7,992,719
Aug 23, 2024	11.99	12.25	11.99	12.22	12.22	2.69%	9,318,751
Aug 22, 2024	11.90	11.94	11.82	11.90	11.90	0.25%	11,658,794
Aug 21, 2024	11.87	11.89	11.76	11.87	11.87	0.42%	12,567,205
Aug 20, 2024	11.83	11.86	11.78	11.82	11.82	-1.34%	12,074,005
Aug 19, 2024	11.88	11.99	11.88	11.98	11.98	0.93%	10,807,385
Aug 16, 2024	11.71	11.89	11.71	11.87	11.87	0.08%	9,924,286
Aug 15, 2024	11.81	11.94	11.74	11.86	11.71	3.49%	13,687,088
Aug 14, 2024	11.42	11.50	11.42	11.46	11.32	0.53%	9,212,742
Aug 13, 2024	11.23	11.42	11.22	11.40	11.26	1.51%	15,160,688
Aug 12, 2024	11.29	11.37	11.22	11.23	11.09	-0.27%	13,215,702
Aug 9, 2024	11.07	11.27	11.05	11.26	11.12	2.36%	16,563,096
Aug 8, 2024	10.98	11.03	10.92	11.00	10.86	1.48%	14,050,162
Aug 7, 2024	11.09	11.12	10.76	10.84	10.71	1.12%	17,775,469
Aug 6, 2024	10.52	10.81	10.48	10.72	10.59	1.23%	19,953,036
Aug 5, 2024	10.32	10.75	10.23	10.59	10.46	-1.30%	30,376,954
Aug 2, 2024	10.87	10.88	10.61	10.73	10.60	-5.13%	16,034,560
Aug 1, 2024	11.90	11.91	11.24	11.31	11.17	-5.12%	14,714,531
Jul 31, 2024	11.95	12.07	11.90	11.92	11.77	-0.58%	14,951,042
Jul 30, 2024	11.94	12.06	11.93	11.99	11.84	0.42%	13,525,961
Jul 29, 2024	12.06	12.08	11.89	11.94	11.79	-0.33%	11,375,356
Jul 26, 2024	11.89	12.01	11.86	11.98	11.83	1.96%	11,422,557
Jul 25, 2024	11.70	11.87	11.66	11.75	11.60	0.43%	8,078,997
Jul 24, 2024	11.89	11.92	11.70	11.70	11.56	-2.09%	9,360,026
Jul 23, 2024	11.90	11.97	11.89	11.95	11.80	-0.33%	8,867,612
Jul 22, 2024	11.93	11.99	11.87	11.99	11.84	1.18%	6,626,242
Jul 19, 2024	11.85	11.97	11.79	11.85	11.70	0.94%	13,011,659
Jul 18, 2024	12.01	12.06	11.68	11.74	11.59	-2.33%	13,989,201
Jul 17, 2024	12.06	12.12	11.96	12.02	11.87	1.01%	13,552,429
Jul 16, 2024	11.71	11.90	11.69	11.90	11.75	1.36%	7,740,990
Jul 15, 2024	11.63	11.76	11.63	11.74	11.59	1.21%	10,732,483
Jul 12, 2024	11.60	11.64	11.53	11.60	11.46	0.09%	8,655,714
Jul 11, 2024	11.47	11.59	11.44	11.59	11.45	1.67%	9,931,286
Jul 10, 2024	11.27	11.40	11.23	11.40	11.26	2.06%	11,375,699
Jul 9, 2024	11.12	11.25	11.10	11.17	11.03	-2.70%	9,763,753
Jul 8, 2024	11.50	11.57	11.38	11.48	11.34	0.97%	10,765,764
Jul 5, 2024	11.44	11.46	11.28	11.37	11.23	1.70%	8,921,665
Jul 3, 2024	11.13	11.22	11.13	11.18	11.04	2.66%	6,534,335
Jul 2, 2024	10.79	10.89	10.73	10.89	10.76	0.18%	8,115,510