Barclays (BARC)

326.05p

09:15 05/06/25

  • 0.03% 0.10p
  • Today's Low & High
  • 324.20 / 327.25
  • Open / Previous Close
  • 324.20 / 325.95
  • 52-week range
  • 53.33% 113.40p
  • Volume
  • 1,624,528
  • Market Cap(million)
  • £46,371.89m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
04-Jun-25 325.95p 330.00p 331.95p 324.85p 39,991,168 n/a
03-Jun-25 329.25p 327.20p 329.85p 321.98p 27,267,408 n/a
02-Jun-25 327.05p 324.90p 328.00p 322.75p 18,593,504 n/a
30-May-25 327.50p 326.10p 328.40p 323.00p 52,251,560 n/a
29-May-25 326.05p 327.80p 329.30p 325.25p 27,844,000 n/a
28-May-25 323.95p 326.35p 329.21p 323.80p 20,536,412 n/a
27-May-25 328.10p 325.20p 328.70p 324.50p 30,890,238 n/a
23-May-25 323.30p 326.60p 330.10p 312.07p 39,131,464 n/a
22-May-25 326.65p 325.70p 328.50p 321.90p 31,170,190 n/a
21-May-25 328.00p 328.25p 331.20p 327.05p 27,262,764 n/a
20-May-25 329.60p 327.40p 330.75p 325.75p 28,091,896 n/a
19-May-25 325.70p 322.95p 327.00p 321.55p 30,030,376 n/a
16-May-25 325.50p 323.20p 326.70p 322.55p 34,890,000 n/a
15-May-25 322.30p 320.30p 324.60p 319.05p 28,080,654 n/a
14-May-25 320.30p 316.85p 320.85p 313.35p 34,787,288 n/a
13-May-25 316.85p 310.25p 317.70p 310.25p 34,881,432 n/a
12-May-25 313.30p 313.00p 320.50p 310.90p 56,095,520 n/a
09-May-25 307.00p 307.20p 308.02p 305.00p 30,366,452 n/a
08-May-25 305.05p 299.75p 305.35p 299.50p 57,323,264 n/a
07-May-25 296.15p 298.15p 299.50p 293.80p 57,720,188 n/a
06-May-25 298.10p 301.20p 303.50p 292.30p 53,052,872 n/a
02-May-25 301.05p 298.35p 302.10p 293.75p 37,011,696 n/a
01-May-25 294.80p 292.75p 299.30p 292.05p 23,323,472 n/a