Dark

BARC
BARCLAYS PLC
stock LSE

Inactive

Jul 17, 2024

230.70GBX+11.154%(+23.15)58,691,540

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	227.5000	233.0000	227.3500	230.7000	+11.154%	58,691,540	0.000%
2024-06-24	204.9500	208.3000	204.5500	207.5500	+1.318%	50,579,846	+11.154%
2024-06-21	208.0500	208.9000	202.9000	204.8500	-1.538%	85,228,731	+12.619%
2024-06-20	206.4500	208.2000	206.3000	208.0500	+0.653%	78,618,452	+10.887%
2024-06-19	206.3000	208.3000	205.7000	206.7000	+0.340%	34,888,874	+11.611%
2024-06-18	207.2000	207.9000	205.1500	206.0000	+0.537%	58,351,001	+11.990%
2024-06-17	203.7500	205.7000	202.0500	204.9000	+1.436%	79,510,217	+12.592%
2024-06-14	205.7500	206.1000	197.6800	202.0000	-1.535%	77,082,608	+14.208%
2024-06-13	208.1000	208.4000	204.6500	205.1500	-1.701%	91,990,962	+12.454%
2024-06-12	210.5000	212.5500	206.3000	208.7000	-0.167%	130,990,938	+10.541%
2024-06-11	215.4500	216.4500	208.8500	209.0500	-2.654%	62,590,529	+10.356%
2024-06-10	214.7000	215.3000	212.5500	214.7500	-1.151%	41,892,431	+7.427%
2024-06-07	216.0500	218.2500	213.3000	217.2500	+0.509%	96,237,531	+6.191%
2024-06-06	212.7500	216.2500	211.5000	216.1500	+1.646%	78,914,000	+6.731%
2024-06-05	216.3000	216.6500	211.8500	212.6500	-1.093%	54,731,914	+8.488%
2024-06-04	218.6500	219.0500	215.0000	215.0000	-1.916%	96,266,374	+7.302%
2024-06-03	222.0500	224.2500	219.0500	219.2000	-0.364%	47,887,289	+5.246%
2024-05-31	219.2000	220.3000	217.4500	220.0000	+0.663%	82,218,297	+4.864%
2024-05-30	212.5500	219.5000	212.5500	218.5500	+2.055%	64,211,596	+5.559%
2024-05-29	218.2500	219.5000	213.6000	214.1500	-2.259%	81,882,692	+7.728%
2024-05-28	216.6500	220.1000	216.5500	219.1000	+1.365%	108,634,458	+5.294%
2024-05-24	212.5500	216.6500	210.7500	216.1500	+0.535%	42,915,888	+6.731%
2024-05-23	211.3000	216.0000	210.9000	215.0000	+1.679%	59,977,850	+7.302%
2024-05-22	217.1000	217.6000	211.4500	211.4500	-2.804%	76,075,527	+9.104%
2024-05-21	215.3500	217.6500	213.6000	217.5500	+0.369%	34,484,795	+6.045%
2024-05-20	217.3500	218.1500	216.3000	216.7500	0.000%	24,873,786	+6.436%
2024-05-17	214.5500	216.7500	214.5500	216.7500	+0.861%	38,843,157	+6.436%
2024-05-16	213.3000	215.5500	213.2500	214.9000	+0.845%	45,743,122	+7.352%
2024-05-15	217.5500	218.2500	212.1500	213.1000	-1.888%	39,562,995	+8.259%
2024-05-14	214.1000	218.0000	213.7500	217.2000	+1.235%	36,942,153	+6.215%
2024-05-13	213.9500	216.1500	213.5500	214.5500	+0.280%	34,622,109	+7.527%
2024-05-10	213.3000	215.1500	212.6000	213.9500	+0.328%	44,866,775	+7.829%
2024-05-09	215.0000	215.0000	211.9000	213.2500	+0.756%	32,434,637	+8.183%
2024-05-08	210.9000	213.2000	209.6000	211.6500	+0.618%	54,664,673	+9.001%
2024-05-07	204.2500	210.6500	204.1000	210.3500	+4.652%	95,336,952	+9.674%
2024-05-02	204.8500	205.3500	200.8000	201.0000	-1.204%	61,859,221	+14.776%
2024-05-01	200.7500	205.2500	198.8400	203.4500	+11,152.765%	79,046,664	+13.394%
2024-03-22	1.8162	1.8284	1.7984	1.8080	-0.572%	34,353,400	+12,659.956%
2024-03-21	1.7900	1.8362	1.7880	1.8184	+3.471%	81,665,237	+12,586.978%
2024-03-20	1.7406	1.7598	1.7380	1.7574	+0.388%	88,814,559	+13,027.347%
2024-03-19	1.7580	1.7680	1.7412	1.7506	-0.827%	38,894,593	+13,078.339%
2024-03-18	1.7662	1.7750	1.7570	1.7652	-0.226%	43,582,821	+12,969.341%
2024-03-15	1.7414	1.7864	1.7400	1.7692	+1.445%	117,585,930	+12,939.792%
2024-03-14	1.7656	1.7778	1.7382	1.7440	-1.502%	42,841,485	+13,128.211%
2024-03-13	1.7764	1.7926	1.7502	1.7706	-0.293%	79,857,182	+12,929.482%
2024-03-12	1.7466	1.7846	1.7406	1.7758	+2.175%	63,897,931	+12,891.328%
2024-03-11	1.6938	1.7438	1.6906	1.7380	+0.906%	137,094,672	+13,173.878%
2024-03-08	1.7264	1.7388	1.6844	1.7224	-0.474%	59,143,142	+13,294.101%
2024-03-07	1.7120	1.7340	1.7030	1.7306	+1.252%	111,717,759	+13,230.637%
2024-03-06	1.6900	1.7300	1.6900	1.7092	+0.862%	87,938,273	+13,397.543%
2024-03-05	1.6824	1.7032	1.6764	1.6946	-0.400%	55,762,276	+13,513.832%
2024-03-04	1.6832	1.7046	1.6730	1.7014	+0.366%	73,813,839	+13,459.422%
2024-03-01	1.6512	1.7208	1.6498	1.6952	+3.077%	187,325,496	+13,509.014%
2024-02-29	1.6366	1.6666	1.6218	1.6446	-2.629%	110,800,642	+13,927.727%
2024-02-28	1.6618	1.6990	1.6614	1.6890	+1.223%	56,183,461	+13,558.970%
2024-02-27	1.6460	1.6740	1.6460	1.6686	+0.615%	38,751,252	+13,725.962%
2024-02-26	1.6290	1.6670	1.6282	1.6584	+1.283%	59,511,237	+13,810.999%
2024-02-23	1.6286	1.6486	1.6238	1.6374	+0.037%	55,444,452	+13,989.410%
2024-02-22	1.6328	1.6432	1.5910	1.6368	+0.565%	53,761,421	+13,994.575%
2024-02-21	1.6280	1.6668	1.6178	1.6276	+0.593%	163,049,628	+14,074.244%
2024-02-20	1.5754	1.6298	1.5488	1.6180	+8.591%	143,876,420	+14,158.344%
2024-02-19	1.4656	1.5046	1.4650	1.4900	+1.554%	38,657,858	+15,383.221%
2024-02-16	1.4484	1.4748	1.4320	1.4672	+2.301%	38,348,393	+15,623.828%
2024-02-15	1.4300	1.4442	1.4168	1.4342	+0.986%	55,601,853	+15,985.623%
2024-02-14	1.4048	1.4320	1.4048	1.4202	+1.096%	17,014,046	+16,144.191%
2024-02-13	1.4286	1.4328	1.3954	1.4048	-1.680%	91,444,795	+16,322.267%
2024-02-12	1.4222	1.4362	1.4116	1.4288	+0.422%	22,934,604	+16,046.417%
2024-02-09	1.4384	1.4432	1.4110	1.4228	-0.615%	28,836,673	+16,114.507%
2024-02-08	1.4536	1.4584	1.4304	1.4316	-0.859%	21,760,806	+16,014.837%
2024-02-07	1.4636	1.4682	1.4304	1.4440	-1.299%	77,269,733	+15,876.454%
2024-02-06	1.4652	1.4778	1.4616	1.4630	+0.426%	48,837,832	+15,668.968%
2024-02-05	1.5066	1.5128	1.4534	1.4568	-3.344%	66,339,905	+15,736.079%
2024-02-02	1.4876	1.5166	1.4844	1.5072	+3.205%	31,827,419	+15,206.529%
2024-02-01	1.4644	1.4936	1.4514	1.4604	-1.604%	30,614,205	+15,697.042%
2024-01-31	1.5090	1.5122	1.4842	1.4842	-1.225%	67,089,364	+15,443.727%
2024-01-30	1.4860	1.5062	1.4794	1.5026	+1.844%	21,201,897	+15,253.387%
2024-01-29	1.4942	1.5058	1.4738	1.4754	-1.139%	31,299,092	+15,536.438%
2024-01-26	1.4676	1.5040	1.4648	1.4924	+2.655%	29,055,316	+15,358.322%
2024-01-25	1.4696	1.4758	1.4502	1.4538	-1.330%	47,524,251	+15,768.758%
2024-01-24	1.4838	1.4964	1.4644	1.4734	+0.382%	84,852,383	+15,557.663%
2024-01-23	1.4576	1.4790	1.4574	1.4678	+1.269%	27,394,871	+15,617.400%
2024-01-22	1.4366	1.4564	1.4314	1.4494	+2.765%	36,259,038	+15,816.931%
2024-01-19	1.4238	1.4274	1.4036	1.4104	+0.227%	113,629,614	+16,257.062%
2024-01-18	1.4084	1.4194	1.3942	1.4072	+0.028%	42,768,539	+16,294.258%
2024-01-17	1.4020	1.4166	1.3850	1.4068	-0.509%	45,079,878	+16,298.920%
2024-01-16	1.4394	1.4482	1.4122	1.4140	-2.469%	35,953,078	+16,215.417%
2024-01-15	1.4576	1.4704	1.4430	1.4498	-0.385%	133,986,327	+15,812.540%
2024-01-12	1.4638	1.4862	1.4554	1.4554	-0.027%	50,953,111	+15,751.312%
2024-01-11	1.5200	1.5258	1.4482	1.4558	-4.625%	91,242,627	+15,746.957%
2024-01-10	1.5288	1.5452	1.5232	1.5264	-1.063%	69,093,579	+15,013.994%
2024-01-09	1.5326	1.5494	1.5326	1.5428	-0.349%	18,430,230	+14,853.332%
2024-01-08	1.5414	1.5568	1.5396	1.5482	-0.501%	103,394,780	+14,801.176%
2024-01-05	1.5334	1.5638	1.5270	1.5560	+0.013%	37,399,474	+14,726.478%
2024-01-04	1.5300	1.5578	1.5258	1.5558	+1.607%	108,657,701	+14,728.384%
2024-01-03	1.5530	1.5640	1.5216	1.5312	-1.391%	60,604,185	+14,966.614%
2024-01-02	1.5410	1.5550	1.5340	1.5528	+0.975%	26,508,064	+14,757.032%
2023-12-29	1.5338	1.5378	1.5298	1.5378	+0.182%	10,578,227	+14,901.951%
2023-12-28	1.5346	1.5402	1.5280	1.5350	-0.104%	21,442,639	+14,929.316%
2023-12-27	1.5260	1.5466	1.5220	1.5366	+1.239%	26,184,133	+14,913.667%
2023-12-22	1.4990	1.5208	1.4988	1.5178	+0.238%	13,070,214	+15,099.631%
2023-12-21	1.5004	1.5160	1.4952	1.5142	-0.145%	55,268,056	+15,135.768%
2023-12-20	1.5122	1.5236	1.4890	1.5164	+2.695%	75,955,145	+15,113.664%
2023-12-19	1.4556	1.4848	1.4514	1.4766	+0.792%	42,444,249	+15,523.730%
2023-12-18	1.4520	1.4802	1.4492	1.4650	-0.095%	22,514,107	+15,647.440%
2023-12-15	1.5078	1.5176	1.4598	1.4664	-2.240%	103,975,638	+15,632.406%
2023-12-14	1.4390	1.5060	1.4358	1.5000	+6.323%	176,672,786	+15,280.000%
2023-12-13	1.4054	1.4214	1.4042	1.4108	-0.423%	59,678,821	+16,252.424%
2023-12-12	1.4304	1.4334	1.4162	1.4168	-0.575%	36,126,050	+16,183.173%
2023-12-11	1.4382	1.4462	1.4174	1.4250	-0.544%	59,340,883	+16,089.474%
2023-12-08	1.4072	1.4422	1.4072	1.4328	+2.241%	58,692,385	+16,001.340%
2023-12-07	1.3920	1.4022	1.3810	1.4014	-0.071%	44,771,568	+16,362.109%
2023-12-06	1.4046	1.4100	1.3834	1.4024	+0.559%	309,070,958	+16,350.371%
2023-12-05	1.3650	1.4012	1.3650	1.3946	-2.462%	117,463,311	+16,442.378%
2023-12-04	1.4280	1.4368	1.4192	1.4298	+0.436%	58,568,980	+16,035.124%
2023-12-01	1.4128	1.4334	1.4076	1.4236	+0.936%	34,100,681	+16,105.395%
2023-11-30	1.4052	1.4204	1.3916	1.4104	+0.527%	88,216,483	+16,257.062%
2023-11-29	1.3888	1.4082	1.3830	1.4030	+0.128%	37,260,156	+16,343.336%
2023-11-28	1.3960	1.4066	1.3924	1.4012	-0.057%	37,092,144	+16,364.459%
2023-11-27	1.4122	1.4198	1.4020	1.4020	-1.017%	16,276,888	+16,355.064%
2023-11-24	1.4068	1.4200	1.4020	1.4164	+0.998%	21,281,203	+16,187.772%
2023-11-23	1.3968	1.4124	1.3952	1.4024	+0.186%	44,680,352	+16,350.371%
2023-11-22	1.4152	1.4196	1.3964	1.3998	-1.228%	33,759,559	+16,380.926%
2023-11-21	1.4150	1.4206	1.4016	1.4172	-0.575%	20,885,767	+16,178.577%
2023-11-20	1.4280	1.4354	1.4180	1.4254	-0.182%	39,490,732	+16,084.931%
2023-11-17	1.4010	1.4320	1.3978	1.4280	+2.704%	39,566,343	+16,055.462%
2023-11-16	1.3882	1.4052	1.3806	1.3904	-0.601%	40,382,707	+16,492.348%
2023-11-15	1.3900	1.4220	1.3900	1.3988	+1.026%	64,647,635	+16,392.708%
2023-11-14	1.3648	1.3864	1.3518	1.3846	+1.258%	26,715,847	+16,561.852%
2023-11-13	1.3656	1.3702	1.3600	1.3674	+0.856%	31,803,284	+16,771.435%
2023-11-10	1.3646	1.3646	1.3410	1.3558	-1.022%	25,413,652	+16,915.784%
2023-11-09	1.3594	1.3760	1.3488	1.3698	+0.706%	57,710,154	+16,741.875%
2023-11-08	1.3456	1.3706	1.3418	1.3602	-0.147%	29,514,554	+16,860.741%
2023-11-07	1.3580	1.3728	1.3578	1.3622	-0.059%	26,540,965	+16,835.839%
2023-11-06	1.3650	1.3800	1.3600	1.3630	-0.029%	34,138,913	+16,825.899%
2023-11-03	1.3420	1.3730	1.3390	1.3634	+2.327%	35,763,668	+16,820.933%
2023-11-02	1.2990	1.3340	1.2974	1.3324	+3.015%	35,920,439	+17,214.620%
2023-11-01	1.3170	1.3300	1.2892	1.2934	-1.717%	64,117,724	+17,736.709%
2023-10-31	1.3076	1.3276	1.3076	1.3160	+0.719%	55,502,496	+17,430.395%
2023-10-30	1.2854	1.3106	1.2834	1.3066	+1.130%	60,101,828	+17,556.513%
2023-10-27	1.3128	1.3204	1.2864	1.2920	-2.299%	98,106,567	+17,756.037%
2023-10-26	1.3168	1.3300	1.3062	1.3224	-0.736%	70,540,645	+17,345.554%
2023-10-25	1.3228	1.3488	1.3142	1.3322	-1.055%	76,612,440	+17,217.220%
2023-10-24	1.3648	1.3986	1.2958	1.3464	-6.526%	119,658,158	+17,034.581%
2023-10-23	1.4528	1.4568	1.4348	1.4404	-0.566%	43,059,450	+15,916.384%
2023-10-20	1.4686	1.4746	1.4432	1.4486	-1.989%	71,026,986	+15,825.721%
2023-10-19	1.5050	1.5050	1.4764	1.4780	-2.532%	60,376,720	+15,508.931%
2023-10-18	1.5528	1.5534	1.5146	1.5164	-2.041%	32,855,600	+15,113.664%
2023-10-17	1.5284	1.5520	1.5274	1.5480	+1.005%	49,166,004	+14,803.101%
2023-10-16	1.5318	1.5432	1.5262	1.5326	+0.118%	53,256,034	+14,952.851%
2023-10-13	1.5182	1.5464	1.5070	1.5308	+0.525%	48,830,903	+14,970.551%
2023-10-12	1.5788	1.5788	1.5116	1.5228	-3.117%	70,870,341	+15,049.724%
2023-10-11	1.5552	1.5844	1.5552	1.5718	+0.255%	31,683,245	+14,577.440%
2023-10-10	1.5348	1.5768	1.5348	1.5678	+3.131%	46,151,754	+14,614.887%
2023-10-09	1.5276	1.5422	1.5160	1.5202	-1.770%	65,100,397	+15,075.635%
2023-10-06	1.5280	1.5516	1.5278	1.5476	+1.469%	27,501,590	+14,806.953%
2023-10-05	1.5364	1.5386	1.5158	1.5252	-0.884%	40,701,425	+15,025.885%
2023-10-04	1.5306	1.5538	1.5236	1.5388	-0.259%	47,005,501	+14,892.202%
2023-10-03	1.5502	1.5676	1.5410	1.5428	-0.988%	49,422,298	+14,853.332%
2023-10-02	1.5900	1.6034	1.5582	1.5582	-1.963%	34,149,833	+14,705.545%
2023-09-29	1.5900	1.5998	1.5842	1.5894	-0.088%	47,529,133	+14,414.911%
2023-09-28	1.5742	1.5912	1.5692	1.5908	+0.607%	31,913,090	+14,402.137%
2023-09-27	1.5824	1.6068	1.5748	1.5812	-0.977%	44,396,990	+14,490.185%
2023-09-26	1.5624	1.6102	1.5586	1.5968	+3.931%	57,010,381	+14,347.645%
2023-09-25	1.5424	1.5790	1.5300	1.5364	-1.082%	31,285,644	+14,915.621%
2023-09-22	1.5620	1.5852	1.5492	1.5532	-0.881%	63,665,702	+14,753.206%
2023-09-21	1.5620	1.5780	1.5376	1.5670	-1.805%	101,649,468	+14,622.399%
2023-09-20	1.6026	1.6214	1.5958	1.5958	+0.226%	49,443,090	+14,356.699%
2023-09-19	1.5800	1.6006	1.5766	1.5922	+0.264%	35,030,764	+14,389.386%
2023-09-18	1.6078	1.6202	1.5858	1.5880	-1.647%	30,159,369	+14,427.708%
2023-09-15	1.6102	1.6318	1.6032	1.6146	+0.862%	95,245,021	+14,188.369%
2023-09-14	1.5738	1.6046	1.5682	1.6008	+1.806%	46,592,266	+14,311.544%
2023-09-13	1.5412	1.5796	1.5386	1.5724	+2.383%	45,204,531	+14,571.839%
2023-09-12	1.5080	1.5376	1.5066	1.5358	+2.455%	42,675,818	+14,921.487%
2023-09-11	1.4794	1.5056	1.4794	1.4990	+1.120%	28,151,669	+15,290.260%
2023-09-08	1.4750	1.4872	1.4586	1.4824	+0.176%	92,559,631	+15,462.601%
2023-09-07	1.4850	1.4972	1.4782	1.4798	-0.831%	24,059,496	+15,489.945%
2023-09-06	1.4868	1.5036	1.4806	1.4922	-0.281%	25,186,801	+15,360.394%
2023-09-05	1.4998	1.5134	1.4838	1.4964	-0.769%	64,373,011	+15,317.001%
2023-09-04	1.4994	1.5164	1.4972	1.5080	+1.167%	30,146,573	+15,198.408%
2023-09-01	1.4810	1.4998	1.4798	1.4906	+1.154%	27,326,555	+15,376.989%
2023-08-31	1.4900	1.4990	1.4736	1.4736	-1.127%	56,729,562	+15,555.537%
2023-08-30	1.5062	1.5254	1.4898	1.4904	-0.613%	29,777,034	+15,379.066%
2023-08-29	1.4532	1.4996	1.4522	1.4996	+4.153%	52,759,942	+15,284.102%
2023-08-25	1.4566	1.4600	1.4364	1.4398	-0.387%	20,465,322	+15,923.059%
2023-08-24	1.4518	1.4604	1.4396	1.4454	+1.049%	24,601,905	+15,860.980%
2023-08-23	1.4280	1.4404	1.4270	1.4304	+0.238%	86,181,140	+16,028.356%
2023-08-22	1.4454	1.4532	1.4270	1.4270	-0.668%	34,256,250	+16,066.783%
2023-08-21	1.4386	1.4604	1.4366	1.4366	-0.402%	22,173,417	+15,958.750%
2023-08-18	1.4464	1.4558	1.4334	1.4424	-0.811%	27,512,946	+15,894.176%
2023-08-17	1.4484	1.4610	1.4460	1.4542	+0.290%	29,310,375	+15,764.393%
2023-08-16	1.4328	1.4548	1.4290	1.4500	+1.017%	50,752,252	+15,810.345%
2023-08-15	1.4600	1.4638	1.4300	1.4354	-1.604%	28,343,996	+15,972.175%
2023-08-14	1.4624	1.4694	1.4512	1.4588	-0.491%	39,239,638	+15,714.368%
2023-08-11	1.4732	1.4868	1.4612	1.4660	-0.946%	31,925,608	+15,636.698%
2023-08-10	1.4764	1.4912	1.4710	1.4800	-0.604%	36,325,897	+15,487.838%
2023-08-09	1.4956	1.5070	1.4876	1.4890	+1.237%	86,031,663	+15,393.620%
2023-08-08	1.4920	1.5052	1.4610	1.4708	-2.480%	40,910,705	+15,585.341%
2023-08-07	1.5112	1.5250	1.4994	1.5082	+0.053%	40,569,982	+15,196.380%
2023-08-04	1.5000	1.5140	1.4904	1.5074	+1.059%	26,360,878	+15,204.498%
2023-08-03	1.4596	1.5004	1.4496	1.4916	+1.844%	57,132,895	+15,366.613%
2023-08-02	1.4850	1.4996	1.4598	1.4646	-3.276%	57,040,827	+15,651.741%
2023-08-01	1.5400	1.5550	1.5142	1.5142	-2.774%	41,550,088	+15,135.768%
2023-07-28	1.5312	1.5660	1.5312	1.5574	+0.219%	37,756,836	+14,713.150%
2023-07-27	1.5600	1.5884	1.5306	1.5540	-5.279%	104,746,587	+14,745.560%
2023-07-26	1.6200	1.6406	1.6030	1.6406	+0.330%	27,428,731	+13,961.929%
2023-07-25	1.6484	1.6502	1.6328	1.6352	-0.511%	18,551,506	+14,008.366%
2023-07-24	1.6116	1.6454	1.6116	1.6436	+0.674%	17,236,624	+13,936.262%
2023-07-21	1.6424	1.6508	1.6272	1.6326	-0.669%	48,356,707	+14,030.834%
2023-07-20	1.6450	1.6624	1.6436	1.6436	+0.049%	29,099,170	+13,936.262%
2023-07-19	1.6348	1.6456	1.6132	1.6428	+3.074%	118,509,767	+13,943.097%
2023-07-18	1.5550	1.5938	1.5486	1.5938	+2.127%	39,312,057	+14,374.840%
2023-07-17	1.5434	1.5696	1.5434	1.5606	+0.619%	19,453,177	+14,682.776%
2023-07-14	1.5570	1.5750	1.5500	1.5510	-0.385%	41,907,764	+14,774.275%
2023-07-13	1.5466	1.5656	1.5418	1.5570	+0.581%	71,642,813	+14,716.956%
2023-07-12	1.5078	1.5714	1.5070	1.5480	+3.296%	47,980,329	+14,803.101%
2023-07-11	1.4838	1.5002	1.4824	1.4986	+0.767%	48,047,230	+15,294.368%
2023-07-10	1.4776	1.4950	1.4766	1.4872	0.000%	23,448,294	+15,412.372%
2023-07-07	1.4618	1.4898	1.4618	1.4872	+1.377%	29,450,340	+15,412.372%
2023-07-06	1.4790	1.4852	1.4592	1.4670	-2.226%	38,697,661	+15,625.971%
2023-07-05	1.5100	1.5212	1.4940	1.5004	-1.652%	43,163,231	+15,275.900%
2023-07-04	1.5504	1.5624	1.5202	1.5256	-1.966%	17,870,409	+15,021.919%
2023-07-03	1.5458	1.5672	1.5432	1.5562	+1.460%	28,280,737	+14,724.573%
2023-06-30	1.5282	1.5460	1.5246	1.5338	+1.361%	39,518,061	+14,941.074%
2023-06-29	1.4868	1.5186	1.4856	1.5132	+2.009%	41,115,244	+15,145.837%
2023-06-28	1.4702	1.4892	1.4676	1.4834	+1.381%	28,271,533	+15,452.110%
2023-06-27	1.4526	1.4732	1.4432	1.4632	+0.966%	21,529,768	+15,666.812%
2023-06-26	1.4462	1.4562	1.4144	1.4492	-0.207%	33,921,630	+15,819.128%
2023-06-23	1.4552	1.4608	1.4330	1.4522	-1.184%	41,598,572	+15,786.242%
2023-06-22	1.4966	1.4976	1.4688	1.4696	-2.971%	52,493,468	+15,598.149%
2023-06-21	1.5332	1.5410	1.5144	1.5146	-1.853%	41,614,125	+15,131.744%
2023-06-20	1.5356	1.5604	1.5330	1.5432	+0.560%	19,125,861	+14,849.456%
2023-06-19	1.5370	1.5582	1.5318	1.5346	-0.312%	13,924,454	+14,933.233%
2023-06-16	1.5408	1.5538	1.5300	1.5394	+0.091%	101,253,286	+14,886.358%
2023-06-15	1.5744	1.5776	1.5312	1.5380	-2.312%	77,609,844	+14,900.000%
2023-06-14	1.5704	1.5878	1.5672	1.5744	+0.434%	20,988,946	+14,553.201%
2023-06-13	1.5548	1.5744	1.5390	1.5676	+0.979%	103,425,802	+14,616.764%
2023-06-12	1.5708	1.5760	1.5518	1.5524	-0.704%	26,578,538	+14,760.861%
2023-06-09	1.5762	1.5836	1.5562	1.5634	-0.799%	31,345,865	+14,656.300%
2023-06-08	1.5878	1.5950	1.5694	1.5760	-0.404%	17,716,328	+14,538.325%
2023-06-07	1.5828	1.5854	1.5646	1.5824	+0.025%	23,106,384	+14,479.120%
2023-06-06	1.5498	1.5822	1.5334	1.5820	+1.553%	24,565,533	+14,482.807%
2023-06-05	1.5716	1.5842	1.5454	1.5578	-0.625%	17,458,373	+14,709.347%
2023-06-02	1.5400	1.5736	1.5398	1.5676	+2.713%	46,644,576	+14,616.764%
2023-06-01	1.5202	1.5418	1.5128	1.5262	+0.846%	66,415,255	+15,015.974%
2023-05-31	1.5480	1.5542	1.5054	1.5134	-2.863%	87,428,207	+15,143.822%
2023-05-30	1.5702	1.5794	1.5508	1.5580	-0.966%	18,218,447	+14,707.445%
2023-05-26	1.5790	1.5790	1.5430	1.5732	+0.217%	35,862,920	+14,564.378%
2023-05-25	1.5798	1.5868	1.5542	1.5698	-1.059%	21,692,121	+14,596.140%
2023-05-24	1.6134	1.6162	1.5776	1.5866	-2.925%	26,590,863	+14,440.527%
2023-05-23	1.6036	1.6376	1.5996	1.6344	+2.099%	25,118,664	+14,015.272%
2023-05-22	1.5832	1.6100	1.5808	1.6008	+0.414%	48,913,435	+14,311.544%
2023-05-19	1.5860	1.6038	1.5756	1.5942	+0.860%	39,076,749	+14,371.208%
2023-05-18	1.5776	1.5928	1.5758	1.5806	+1.346%	24,764,569	+14,495.723%
2023-05-17	1.5332	1.5624	1.5280	1.5596	+1.010%	19,769,960	+14,692.254%
2023-05-16	1.5522	1.5654	1.5406	1.5440	-0.400%	65,808,883	+14,841.710%
2023-05-15	1.5580	1.5598	1.5348	1.5502	+0.728%	14,615,484	+14,781.951%
2023-05-12	1.5496	1.5566	1.5366	1.5390	+0.274%	22,601,787	+14,890.253%
2023-05-11	1.5370	1.5494	1.5082	1.5348	+0.170%	37,699,714	+14,931.274%
2023-05-10	1.5404	1.5606	1.5268	1.5322	-0.234%	100,719,774	+14,956.781%
2023-05-09	1.5444	1.5606	1.5290	1.5358	+0.222%	71,557,665	+14,921.487%
2023-05-05	1.4942	1.5362	1.4942	1.5324	+3.373%	35,537,060	+14,954.816%
2023-05-04	1.5218	1.5378	1.4678	1.4824	-3.275%	41,318,744	+15,462.601%
2023-05-03	1.5638	1.5640	1.5174	1.5326	-1.084%	73,452,343	+14,952.851%
2023-05-02	1.5814	1.6204	1.5448	1.5494	-3.090%	49,769,333	+14,789.635%
2023-04-28	1.6038	1.6274	1.5694	1.5988	-1.333%	41,563,176	+14,329.572%
2023-04-27	1.5622	1.6226	1.5540	1.6204	+5.317%	78,793,579	+14,137.225%
2023-04-26	1.5146	1.5446	1.4968	1.5386	+1.585%	49,550,365	+14,894.151%
2023-04-25	1.5352	1.5416	1.5084	1.5146	-1.777%	41,514,877	+15,131.744%
2023-04-24	1.5230	1.5502	1.5218	1.5420	+0.626%	36,313,858	+14,861.089%
2023-04-21	1.5334	1.5450	1.5218	1.5324	-0.790%	34,635,436	+14,954.816%
2023-04-20	1.5626	1.5802	1.5410	1.5446	-0.605%	51,784,998	+14,835.906%
2023-04-19	1.5462	1.5604	1.5426	1.5540	+0.284%	23,708,986	+14,745.560%
2023-04-18	1.5560	1.5722	1.5496	1.5496	+0.441%	34,842,650	+14,787.713%
2023-04-17	1.5892	1.5908	1.5358	1.5428	-2.280%	48,531,915	+14,853.332%
2023-04-14	1.5370	1.5858	1.5304	1.5788	+3.230%	102,778,794	+14,512.364%
2023-04-13	1.5258	1.5458	1.5222	1.5294	-0.078%	67,937,673	+14,984.347%
2023-04-12	1.5338	1.5458	1.5270	1.5306	+0.341%	75,043,664	+14,972.521%
2023-04-11	1.5178	1.5406	1.5178	1.5254	+0.607%	155,426,998	+15,023.902%
2023-04-06	1.4856	1.5200	1.4844	1.5162	+2.640%	77,731,985	+15,115.671%
2023-04-05	1.4840	1.5022	1.4722	1.4772	+0.833%	79,983,349	+15,517.384%
2023-04-04	1.4854	1.5022	1.4650	1.4650	-1.187%	85,429,538	+15,647.440%
2023-04-03	1.4666	1.4996	1.4646	1.4826	+1.687%	61,316,418	+15,460.502%
2023-03-31	1.4394	1.4702	1.4394	1.4580	+0.677%	70,479,991	+15,723.045%
2023-03-30	1.4256	1.4648	1.4254	1.4482	+1.972%	110,866,563	+15,830.120%
2023-03-29	1.3780	1.4202	1.3770	1.4202	+3.528%	136,034,102	+16,144.191%
2023-03-28	1.3900	1.4040	1.3584	1.3718	+0.131%	80,446,290	+16,717.320%
2023-03-27	1.3730	1.3870	1.3504	1.3700	+2.315%	88,189,071	+16,739.416%
2023-03-24	1.3736	1.3774	1.3006	1.3390	-4.207%	124,849,801	+17,129.276%
2023-03-23	1.4110	1.4440	1.3964	1.3978	-2.019%	75,878,738	+16,404.507%
2023-03-22	1.4142	1.4784	1.4068	1.4266	-0.335%	96,414,456	+16,071.316%
2023-03-21	1.3918	1.4510	1.3876	1.4314	+4.972%	101,651,647	+16,017.088%
2023-03-20	1.3158	1.3804	1.2816	1.3636	-2.293%	147,930,374	+16,818.451%
2023-03-17	1.4242	1.4538	1.3774	1.3956	-1.981%	144,812,007	+16,430.525%
2023-03-16	1.4200	1.4378	1.3982	1.4238	+2.995%	158,923,086	+16,103.118%
2023-03-15	1.5100	1.5242	1.3806	1.3824	-9.089%	149,633,748	+16,588.368%
2023-03-14	1.4724	1.5548	1.4620	1.5206	+3.106%	101,874,217	+15,071.643%
2023-03-13	1.5700	1.5754	1.4606	1.4748	-6.314%	137,764,783	+15,542.799%
2023-03-10	1.5128	1.5900	1.5128	1.5742	-3.672%	115,174,666	+14,555.063%
2023-03-09	1.6730	1.6772	1.6236	1.6342	-3.233%	49,699,798	+14,016.999%
2023-03-08	1.6810	1.6936	1.6796	1.6888	-0.024%	54,618,523	+13,560.587%
2023-03-07	1.7192	1.7284	1.6870	1.6892	-1.984%	40,741,307	+13,557.353%
2023-03-06	1.7148	1.7246	1.7060	1.7234	+0.502%	12,810,403	+13,286.329%
2023-03-03	1.7196	1.7340	1.7056	1.7148	-0.163%	28,320,070	+13,353.464%
2023-03-02	1.7418	1.7438	1.7160	1.7176	-1.525%	47,614,905	+13,331.532%
2023-03-01	1.7550	1.7678	1.7374	1.7442	-0.126%	66,688,266	+13,126.694%
2023-02-28	1.7108	1.7542	1.7100	1.7464	+1.158%	77,676,924	+13,110.032%
2023-02-27	1.7140	1.7316	1.7140	1.7264	+1.208%	65,039,377	+13,263.068%
2023-02-24	1.7300	1.7440	1.7038	1.7058	-1.170%	47,280,527	+13,424.446%
2023-02-23	1.6842	1.7486	1.6818	1.7260	-0.127%	40,518,936	+13,266.165%
2023-02-22	1.7032	1.7316	1.6874	1.7282	+0.817%	35,163,576	+13,249.149%
2023-02-21	1.7604	1.7604	1.7142	1.7142	-2.536%	114,830,045	+13,358.173%
2023-02-20	1.7440	1.7646	1.7382	1.7588	+1.372%	35,128,558	+13,016.898%
2023-02-17	1.7332	1.7640	1.7228	1.7350	-0.664%	64,701,955	+13,196.830%
2023-02-16	1.7234	1.7516	1.7058	1.7466	+1.194%	49,374,055	+13,108.519%
2023-02-15	1.7500	1.7698	1.6758	1.7260	-7.858%	144,966,162	+13,266.165%
2023-02-14	1.8658	1.8884	1.8600	1.8732	+0.537%	21,599,660	+12,215.823%
2023-02-13	1.8660	1.8750	1.8544	1.8632	+0.323%	21,870,800	+12,281.924%
2023-02-10	1.8728	1.8868	1.8542	1.8572	-2.046%	46,689,090	+12,321.925%
2023-02-09	1.8956	1.9316	1.8956	1.8960	-0.063%	158,538,765	+12,067.722%
2023-02-08	1.8940	1.9038	1.8848	1.8972	+0.466%	20,120,249	+12,060.025%
2023-02-07	1.8764	1.9010	1.8658	1.8884	+1.233%	27,257,321	+12,116.691%
2023-02-06	1.8760	1.8870	1.8564	1.8654	-1.113%	17,931,755	+12,267.321%
2023-02-03	1.8736	1.8894	1.8580	1.8864	+0.127%	21,357,305	+12,129.644%
2023-02-02	1.8636	1.8872	1.8530	1.8840	+1.030%	27,187,967	+12,145.223%
2023-02-01	1.8584	1.8688	1.8324	1.8648	+0.344%	28,527,467	+12,271.300%
2023-01-31	1.8572	1.8642	1.8348	1.8584	-0.439%	31,947,720	+12,313.904%
2023-01-30	1.8470	1.8676	1.8314	1.8666	+0.474%	33,763,435	+12,259.370%
2023-01-27	1.8576	1.8598	1.8430	1.8578	+0.400%	22,327,764	+12,317.914%
2023-01-26	1.8252	1.8506	1.8224	1.8504	+1.827%	109,872,249	+12,367.575%
2023-01-25	1.7900	1.8172	1.7860	1.8172	+1.090%	59,311,870	+12,595.355%
2023-01-24	1.8092	1.8118	1.7888	1.7976	-0.067%	41,893,219	+12,733.778%
2023-01-23	1.7856	1.8018	1.7856	1.7988	+0.818%	26,445,310	+12,725.217%
2023-01-20	1.7794	1.7918	1.7760	1.7842	+0.586%	27,839,365	+12,830.165%
2023-01-19	1.7886	1.7972	1.7584	1.7738	-2.592%	34,438,143	+12,905.976%
2023-01-18	1.8034	1.8282	1.8004	1.8210	+0.641%	55,985,839	+12,568.863%
2023-01-17	1.8100	1.8266	1.8016	1.8094	-0.855%	31,207,454	+12,650.083%
2023-01-16	1.7884	1.8250	1.7872	1.8250	+0.974%	20,281,604	+12,541.096%
2023-01-13	1.7788	1.8098	1.7694	1.8074	+2.067%	40,855,472	+12,664.192%
2023-01-12	1.7424	1.7800	1.7424	1.7708	+2.040%	31,151,296	+12,928.010%
2023-01-11	1.7104	1.7440	1.7104	1.7354	+1.131%	119,855,423	+13,193.765%
2023-01-10	1.7018	1.7260	1.7002	1.7160	-0.591%	50,086,248	+13,344.056%
2023-01-09	1.7210	1.7410	1.7194	1.7262	+0.302%	32,930,342	+13,264.616%
2023-01-06	1.7182	1.7268	1.7134	1.7210	-0.186%	23,266,280	+13,304.997%
2023-01-05	1.6718	1.7374	1.6638	1.7242	+2.582%	40,113,214	+13,280.118%
2023-01-04	1.6410	1.6826	1.6410	1.6808	+2.738%	31,851,560	+13,625.607%
2023-01-03	1.5952	1.6426	1.5908	1.6360	+3.205%	34,940,088	+14,001.467%
2022-12-30	1.5856	1.5974	1.5824	1.5852	-0.515%	9,144,837	+14,453.369%
2022-12-29	1.5814	1.5934	1.5704	1.5934	+0.290%	17,312,282	+14,378.474%
2022-12-28	1.5824	1.5964	1.5784	1.5888	+0.723%	15,974,799	+14,420.393%
2022-12-23	1.5714	1.5834	1.5664	1.5774	+0.382%	6,137,829	+14,525.333%
2022-12-22	1.5808	1.5900	1.5714	1.5714	-0.595%	18,858,438	+14,581.176%
2022-12-21	1.5630	1.5838	1.5506	1.5808	+1.503%	26,030,666	+14,493.877%
2022-12-20	1.5400	1.5650	1.5362	1.5574	+0.232%	20,756,993	+14,713.150%
2022-12-19	1.5484	1.5656	1.5438	1.5538	+0.622%	14,673,101	+14,747.471%
2022-12-16	1.5434	1.5574	1.5210	1.5442	-0.503%	109,511,168	+14,839.775%
2022-12-15	1.5934	1.5966	1.5520	1.5520	-4.067%	32,662,197	+14,764.691%
2022-12-13	1.5892	1.6182	1.5798	1.6178	+2.302%	42,888,003	+14,160.106%
2022-12-12	1.5988	1.6022	1.5694	1.5814	-0.840%	33,870,290	+14,488.339%
2022-12-09	1.5670	1.5948	1.5614	1.5948	+1.709%	23,399,808	+14,365.764%
2022-12-08	1.5740	1.5786	1.5662	1.5680	-0.407%	21,643,979	+14,613.010%
2022-12-07	1.5800	1.5952	1.5596	1.5744	-0.831%	24,905,036	+14,553.201%
2022-12-06	1.5726	1.6062	1.5564	1.5876	+1.587%	80,092,282	+14,431.368%
2022-12-05	1.5636	1.5886	1.5602	1.5628	-0.344%	24,394,141	+14,661.966%
2022-12-02	1.5906	1.5910	1.5586	1.5682	-0.922%	28,802,118	+14,611.134%
2022-12-01	1.6196	1.6232	1.5818	1.5828	-1.836%	28,956,311	+14,475.436%
2022-11-30	1.6178	1.6280	1.6038	1.6124	+0.149%	84,403,340	+14,207.864%
2022-11-29	1.5728	1.6178	1.5728	1.6100	+1.783%	42,340,476	+14,229.193%
2022-11-28	1.5836	1.6074	1.5788	1.5818	-0.553%	25,642,700	+14,484.650%
2022-11-25	1.5962	1.6022	1.5806	1.5906	-0.226%	17,701,039	+14,403.961%
2022-11-24	1.5808	1.6022	1.5808	1.5942	+0.720%	14,339,617	+14,371.208%

.dark-mode .pPMMFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPMMFV{ color: #333333; background-color: white; border: 2px solid #333333; }BARCBARCLAYS PLCstock LSE

BARC
BARCLAYS PLC
stock LSE