Barclays PLC ( BARC.L) - Price History

Monthly price history for BARC.L (Barclays PLC)

Date	Adjusted price	Real price
September 2026	GBp463.90	GBp463.90
August 2026	GBp496.65	GBp496.65
July 2026	GBp503.01	GBp508.70
June 2026	GBp500.93	GBp506.60
May 2026	GBp452.83	GBp457.95
April 2026	GBp426.62	GBp431.45
March 2026	GBp385.09	GBp389.45
February 2026	GBp447.78	GBp452.85
January 2026	GBp475.22	GBp486.20
December 2025	GBp465.20	GBp475.95
November 2025	GBp420.54	GBp430.25
October 2025	GBp397.81	GBp407
September 2025	GBp371.03	GBp379.60
August 2025	GBp352.26	GBp360.40
July 2025	GBp359.93	GBp371.30
June 2025	GBp326.97	GBp337.30
May 2025	GBp317.47	GBp327.50
April 2025	GBp287.71	GBp296.80
March 2025	GBp278.99	GBp287.80
February 2025	GBp301.77	GBp311.30
January 2025	GBp282.78	GBp297
December 2024	GBp255.31	GBp268.15
November 2024	GBp251.17	GBp263.80
October 2024	GBp226.13	GBp237.50
September 2024	GBp213.80	GBp224.55
August 2024	GBp217.47	GBp228.40
July 2024	GBp219.70	GBp233.80
June 2024	GBp196.30	GBp208.90
May 2024	GBp206.73	GBp220
April 2024	GBp190.47	GBp202.70
March 2024	GBp172.15	GBp183.20
February 2024	GBp154.54	GBp164.46
January 2024	GBp135.09	GBp148.42
December 2023	GBp139.97	GBp153.78
November 2023	GBp128.37	GBp141.04
October 2023	GBp119.78	GBp131.60
September 2023	GBp144.66	GBp158.94
August 2023	GBp134.12	GBp147.36
July 2023	GBp138.48	GBp154.96
June 2023	GBp137.07	GBp153.38
May 2023	GBp135.25	GBp151.34
April 2023	GBp142.88	GBp159.88
March 2023	GBp130.30	GBp145.80
February 2023	GBp156.07	GBp174.64
January 2023	GBp161.28	GBp185.84
December 2022	GBp137.57	GBp158.52
November 2022	GBp139.93	GBp161.24
October 2022	GBp128.23	GBp147.76
September 2022	GBp125.23	GBp144.30
August 2022	GBp142.76	GBp164.50
July 2022	GBp134.60	GBp157.18
June 2022	GBp131.12	GBp153.12
May 2022	GBp144.77	GBp169.06
April 2022	GBp126.91	GBp148.20
March 2022	GBp126.99	GBp148.30
February 2022	GBp153.06	GBp182.88
January 2022	GBp165.07	GBp197.22
December 2021	GBp156.51	GBp187
November 2021	GBp154.19	GBp184.22
October 2021	GBp169.28	GBp202.25
September 2021	GBp158.69	GBp189.60
August 2021	GBp154.76	GBp184.90
July 2021	GBp144.48	GBp174.50
June 2021	GBp141.68	GBp171.12
May 2021	GBp151.60	GBp183.10
April 2021	GBp145.31	GBp175.50
March 2021	GBp153.94	GBp185.92
February 2021	GBp132.15	GBp159.60
January 2021	GBp109.90	GBp133.54
December 2020	GBp120.71	GBp146.68
November 2020	GBp110.74	GBp134.56
October 2020	GBp87.69	GBp106.56
September 2020	GBp80.33	GBp97.61
August 2020	GBp92.14	GBp111.96
July 2020	GBp82.76	GBp100.56
June 2020	GBp94.16	GBp114.42
May 2020	GBp94.84	GBp115.24
April 2020	GBp87.15	GBp105.90
March 2020	GBp77.45	GBp94.11
February 2020	GBp122.41	GBp148.74
January 2020	GBp133.26	GBp168
December 2019	GBp142.49	GBp179.64
November 2019	GBp136.07	GBp171.54
October 2019	GBp133.10	GBp167.80
September 2019	GBp119.30	GBp150.40
August 2019	GBp108.35	GBp136.60
July 2019	GBp119.73	GBp154.08
June 2019	GBp116.41	GBp149.80
May 2019	GBp116.05	GBp149.34
April 2019	GBp127.66	GBp164.28
March 2019	GBp120.20	GBp154.68
February 2019	GBp127.56	GBp164.16
January 2019	GBp119.97	GBp158.18
December 2018	GBp114.16	GBp150.52
November 2018	GBp123.54	GBp162.88
October 2018	GBp130.83	GBp172.50
September 2018	GBp130.29	GBp171.78
August 2018	GBp133.26	GBp175.70
July 2018	GBp145.20	GBp193.96
June 2018	GBp141.49	GBp189
May 2018	GBp147.66	GBp197.24
April 2018	GBp155.15	GBp207.25
March 2018	GBp154.59	GBp206.50
February 2018	GBp158.34	GBp213.50
January 2018	GBp148.28	GBp199.94
December 2017	GBp150.62	GBp203.10
November 2017	GBp143.50	GBp193.50
October 2017	GBp137.90	GBp185.95
September 2017	GBp143.39	GBp193.35
August 2017	GBp141.72	GBp191.10
July 2017	GBp149.83	GBp203
June 2017	GBp149.64	GBp202.75
May 2017	GBp154.99	GBp210
April 2017	GBp156.65	GBp212.25
March 2017	GBp166.14	GBp225.10
February 2017	GBp165.74	GBp226.50
January 2017	GBp160.58	GBp219.45
December 2016	GBp163.50	GBp223.45
November 2016	GBp158.02	GBp215.95
October 2016	GBp139.25	GBp190.30
September 2016	GBp122.78	GBp167.80
August 2016	GBp126.04	GBp172.25
July 2016	GBp112.40	GBp154.55
June 2016	GBp100.80	GBp138.60
May 2016	GBp132.65	GBp182.40
April 2016	GBp124.72	GBp171.50
March 2016	GBp109.09	GBp150
February 2016	GBp122.52	GBp172.05
January 2016	GBp132.46	GBp186
December 2015	GBp155.88	GBp218.90
November 2015	GBp158.95	GBp223.20
October 2015	GBp164.50	GBp232
September 2015	GBp173.12	GBp244.15
August 2015	GBp185.38	GBp261.45
July 2015	GBp204.16	GBp288.95
June 2015	GBp184.06	GBp260.50
May 2015	GBp190.77	GBp270
April 2015	GBp179.66	GBp255.30
March 2015	GBp170.72	GBp242.60
February 2015	GBp178.38	GBp256.90
January 2015	GBp162.58	GBp234.15
December 2014	GBp169.07	GBp243.50
November 2014	GBp170.22	GBp245.15
October 2014	GBp166.49	GBp240.80
September 2014	GBp157.26	GBp227.45
August 2014	GBp155.19	GBp224.45
July 2014	GBp155.35	GBp225.70
June 2014	GBp146.47	GBp212.80
May 2014	GBp170.01	GBp247
April 2014	GBp172.91	GBp252.20
March 2014	GBp160.02	GBp233.40
February 2014	GBp172.84	GBp252.10
January 2014	GBp184.27	GBp272.50
December 2013	GBp183.90	GBp271.95
November 2013	GBp183.73	GBp271.70
October 2013	GBp177.55	GBp263.60
September 2013	GBp178.83	GBp265.50
August 2013	GBp176.30	GBp283.35
July 2013	GBp177.82	GBp287.90
June 2013	GBp171.98	GBp278.45
May 2013	GBp197.92	GBp320.45
April 2013	GBp176.06	GBp286.05
March 2013	GBp179.20	GBp291.15
February 2013	GBp188.95	GBp307
January 2013	GBp183.26	GBp301
December 2012	GBp159.76	GBp262.40
November 2012	GBp149.78	GBp246
October 2012	GBp137.94	GBp227.50
September 2012	GBp130.27	GBp214.85
August 2012	GBp111.11	GBp183.25
July 2012	GBp101.30	GBp168
June 2012	GBp98.19	GBp162.85
May 2012	GBp106.30	GBp176.30
April 2012	GBp131.02	GBp218.25
March 2012	GBp141.22	GBp235.25
February 2012	GBp147.08	GBp245
January 2012	GBp126.05	GBp212.55
December 2011	GBp104.40	GBp176.05
November 2011	GBp106.90	GBp180.25
October 2011	GBp115.18	GBp195.30
September 2011	GBp95.16	GBp161.35
August 2011	GBp100.70	GBp170.75
July 2011	GBp130.79	GBp223
June 2011	GBp150.40	GBp256.45
May 2011	GBp162.25	GBp276.65
April 2011	GBp164.99	GBp282.30
March 2011	GBp162.21	GBp277.55
February 2011	GBp186.93	GBp319.85
January 2011	GBp170.34	GBp293.75
December 2010	GBp151.73	GBp261.65
November 2010	GBp148.54	GBp256.15
October 2010	GBp158.66	GBp274.60
September 2010	GBp173.10	GBp299.60
August 2010	GBp174.72	GBp302.40
July 2010	GBp191.71	GBp332.80
June 2010	GBp155.85	GBp270.55
May 2010	GBp175.75	GBp305.10
April 2010	GBp194.25	GBp338.25
March 2010	GBp206.91	GBp360.30
February 2010	GBp179.46	GBp312.50
January 2010	GBp154.62	GBp270.55
December 2009	GBp157.74	GBp276
November 2009	GBp167.08	GBp292.35
October 2009	GBp183.44	GBp322
September 2009	GBp210.79	GBp370
August 2009	GBp216.63	GBp380.25
July 2009	GBp172.22	GBp302.30
June 2009	GBp161.22	GBp283
May 2009	GBp169.48	GBp297.50
April 2009	GBp160.37	GBp281.50
March 2009	GBp84.32	GBp148
February 2009	GBp53.21	GBp93.40
January 2009	GBp60.44	GBp106.10
December 2008	GBp87.39	GBp153.40
November 2008	GBp96.51	GBp169.40
October 2008	GBp101.92	GBp178.90
September 2008	GBp186.01	GBp326.50
August 2008	GBp201.10	GBp353
July 2008	GBp185.73	GBp338
June 2008	GBp160.18	GBp291.50
May 2008	GBp206.06	GBp385.06
April 2008	GBp250.84	GBp468.74
March 2008	GBp248.92	GBp465.15
February 2008	GBp249.66	GBp490.05
January 2008	GBp245.87	GBp482.61
December 2007	GBp263.66	GBp517.52
November 2007	GBp294.52	GBp578.10
October 2007	GBp315.97	GBp620.20
September 2007	GBp311.52	GBp611.47
August 2007	GBp320.94	GBp629.96
July 2007	GBp359.24	GBp717.75
June 2007	GBp357.70	GBp714.67
May 2007	GBp371.06	GBp741.37
April 2007	GBp373.89	GBp747.02
March 2007	GBp370.55	GBp740.34
February 2007	GBp369.92	GBp759.85
January 2007	GBp369.92	GBp759.85
December 2006	GBp364.92	GBp749.58
November 2006	GBp340.17	GBp698.75
October 2006	GBp353.67	GBp726.48
September 2006	GBp336.92	GBp692.08
August 2006	GBp328.68	GBp675.14
July 2006	GBp309.04	GBp644.85
June 2006	GBp302.39	GBp630.98
May 2006	GBp304.12	GBp634.58
April 2006	GBp337.09	GBp703.38
March 2006	GBp331.43	GBp691.57
February 2006	GBp320.63	GBp686.43
January 2006	GBp288.25	GBp617.12
December 2005	GBp293.05	GBp627.39
November 2005	GBp283.22	GBp606.34
October 2005	GBp268.59	GBp575.02
September 2005	GBp274.82	GBp588.37
August 2005	GBp265.23	GBp567.83
July 2005	GBp262.99	GBp571.94
June 2005	GBp262.28	GBp570.40
May 2005	GBp246.23	GBp535.49
April 2005	GBp253.54	GBp551.40
March 2005	GBp255.43	GBp555.51
February 2005	GBp266.76	GBp580.16
January 2005	GBp267.82	GBp597.61
December 2004	GBp269.66	GBp601.72
November 2004	GBp248.50	GBp554.48
October 2004	GBp244.82	GBp546.27
September 2004	GBp243.90	GBp544.22
August 2004	GBp236.76	GBp528.30
July 2004	GBp208.44	GBp472.34
June 2004	GBp212.85	GBp482.35
May 2004	GBp215.46	GBp488.26
April 2004	GBp230.41	GBp522.14
March 2004	GBp217.16	GBp492.11
February 2004	GBp219.20	GBp496.73
January 2004	GBp218.50	GBp508.28
December 2003	GBp219.93	GBp511.62
November 2003	GBp226.22	GBp526.25
October 2003	GBp219.38	GBp510.33
September 2003	GBp203.82	GBp474.14
August 2003	GBp203.05	GBp472.34
July 2003	GBp203.80	GBp480.81
June 2003	GBp195.86	GBp462.07
May 2003	GBp187.15	GBp441.53
April 2003	GBp188.13	GBp443.84
March 2003	GBp158.86	GBp374.79
February 2003	GBp159.73	GBp376.84
January 2003	GBp147.57	GBp359.64
December 2002	GBp162.21	GBp395.33
November 2002	GBp195.92	GBp477.47
October 2002	GBp186.23	GBp453.86
September 2002	GBp156.52	GBp381.46
August 2002	GBp195.08	GBp475.42
July 2002	GBp203.19	GBp502.12
June 2002	GBp229.37	GBp566.81
May 2002	GBp245.16	GBp605.83
April 2002	GBp250.35	GBp618.66
March 2002	GBp225.42	GBp2,228.21
February 2002	GBp215.76	GBp2,132.72
January 2002	GBp227.38	GBp2,292.90
December 2001	GBp231.66	GBp2,336.03
November 2001	GBp218.93	GBp2,207.67
October 2001	GBp210.38	GBp2,121.42
September 2001	GBp190.52	GBp1,921.19
August 2001	GBp212.82	GBp2,146.06
July 2001	GBp209.79	GBp2,136.82
June 2001	GBp219.77	GBp2,238.48
May 2001	GBp213.22	GBp2,171.73
April 2001	GBp226.82	GBp2,310.36
March 2001	GBp221.28	GBp2,253.88
February 2001	GBp212.01	GBp2,159.41
January 2001	GBp216.68	GBp2,243.61
December 2000	GBp205.48	GBp2,127.58
November 2000	GBp196.05	GBp2,030.03
October 2000	GBp195.56	GBp2,024.90
September 2000	GBp185.64	GBp1,922.22
August 2000	GBp170.57	GBp1,766.14
July 2000	GBp147.88	GBp1,550.50
June 2000	GBp160.91	GBp1,687.07
May 2000	GBp170.31	GBp1,785.65
April 2000	GBp160.81	GBp1,686.05
March 2000	GBp162.77	GBp1,706.58
February 2000	GBp149.45	GBp1,566.93
January 2000	GBp143.60	GBp1,535.10
December 1999	GBp171.17	GBp1,829.80
November 1999	GBp173.86	GBp1,858.55
October 1999	GBp178.95	GBp1,912.97
September 1999	GBp171.27	GBp1,830.83
August 1999	GBp177.70	GBp1,899.62
July 1999	GBp173.50	GBp1,871.90
June 1999	GBp175.69	GBp1,895.52
May 1999	GBp180.16	GBp1,943.78
April 1999	GBp187.87	GBp2,026.95
March 1999	GBp169.50	GBp1,828.77
February 1999	GBp158.56	GBp1,710.69
January 1999	GBp127.39	GBp1,396.48
December 1998	GBp121.40	GBp1,330.76
November 1998	GBp128.80	GBp1,411.88
October 1998	GBp120.56	GBp1,321.52
September 1998	GBp90.02	GBp986.78
August 1998	GBp132.54	GBp1,452.96
July 1998	GBp162.30	GBp1,796.94
June 1998	GBp160.26	GBp1,774.35
May 1998	GBp151.54	GBp1,677.83
April 1998	GBp159.98	GBp1,771.27
March 1998	GBp166.01	GBp1,838.02
February 1998	GBp167.31	GBp1,852.39
January 1998	GBp169.02	GBp1,894.49
December 1997	GBp148.23	GBp1,661.40
November 1997	GBp130.82	GBp1,466.30
October 1997	GBp136.77	GBp1,533.05
September 1997	GBp153.40	GBp1,719.42
August 1997	GBp129.40	GBp1,450.39
July 1997	GBp116.66	GBp1,319.98
June 1997	GBp108.17	GBp1,223.98
May 1997	GBp107.72	GBp1,218.84
April 1997	GBp107.01	GBp1,210.78
March 1997	GBp92.65	GBp1,048.39
February 1997	GBp103.37	GBp1,169.65
January 1997	GBp106.72	GBp1,228.18
December 1996	GBp89.27	GBp1,027.34
November 1996	GBp91.32	GBp1,050.96
October 1996	GBp86.06	GBp990.37
September 1996	GBp83.78	GBp964.19
August 1996	GBp81.10	GBp933.38
July 1996	GBp71.80	GBp836.86
June 1996	GBp68.10	GBp793.74
May 1996	GBp66.16	GBp771.14
April 1996	GBp64.84	GBp755.74
March 1996	GBp64.05	GBp746.50
February 1996	GBp66.96	GBp796.82
January 1996	GBp68.60	GBp816.32
December 1995	GBp63.77	GBp758.82
November 1995	GBp69.31	GBp824.77
October 1995	GBp64.07	GBp762.42
September 1995	GBp64.38	GBp766.17
August 1995	GBp62.21	GBp740.34
July 1995	GBp62.34	GBp751.64
June 1995	GBp57.53	GBp693.62
May 1995	GBp57.36	GBp691.57
April 1995	GBp54.42	GBp656.14
March 1995	GBp53.40	GBp643.82
February 1995	GBp50.53	GBp622.26
January 1995	GBp48.28	GBp594.53
December 1994	GBp50.94	GBp627.39
November 1994	GBp50.78	GBp625.34
October 1994	GBp48.61	GBp598.64
September 1994	GBp47.61	GBp586.32
August 1994	GBp48.78	GBp600.69
July 1994	GBp45.53	GBp568.86
June 1994	GBp42.66	GBp532.92
May 1994	GBp41.51	GBp518.55
April 1994	GBp42	GBp524.71
March 1994	GBp43.07	GBp538.06
February 1994	GBp45.12	GBp572.97
January 1994	GBp50.78	GBp644.85
December 1993	GBp51.43	GBp653.06
November 1993	GBp47.22	GBp599.66
October 1993	GBp46.09	GBp585.29
September 1993	GBp42.37	GBp538.06
August 1993	GBp40.35	GBp512.38
July 1993	GBp38.48	GBp494.93
June 1993	GBp38.56	GBp495.96
May 1993	GBp36.56	GBp470.28
April 1993	GBp34.25	GBp440.51
March 1993	GBp33.45	GBp430.24
February 1993	GBp33.37	GBp435.37
January 1993	GBp33.06	GBp431.27
December 1992	GBp30.06	GBp392.25
November 1992	GBp29.43	GBp384.03
October 1992	GBp27.23	GBp355.28
September 1992	GBp26.52	GBp346.04
August 1992	GBp22.67	GBp295.72
July 1992	GBp24.04	GBp322.42
June 1992	GBp25.26	GBp338.85
May 1992	GBp28.71	GBp385.06
April 1992	GBp26.41	GBp354.25
March 1992	GBp23.50	GBp315.24
February 1992	GBp26.76	GBp370.68
January 1992	GBp28.54	GBp395.33
December 1991	GBp28.10	GBp389.17
November 1991	GBp27.21	GBp376.84
October 1991	GBp31.65	GBp438.45
September 1991	GBp34.54	GBp478.50
August 1991	GBp34.84	GBp482.61
July 1991	GBp34.75	GBp490.82
June 1991	GBp31.04	GBp438.45
May 1991	GBp32.28	GBp455.91
April 1991	GBp32.35	GBp456.94
March 1991	GBp32.13	GBp453.86
February 1991	GBp29.55	GBp428.19
January 1991	GBp26.22	GBp379.92
December 1990	GBp25.65	GBp371.71
November 1990	GBp26.22	GBp379.92
October 1990	GBp23.74	GBp343.99
September 1990	GBp21.96	GBp318.32
August 1990	GBp25.44	GBp368.63
July 1990	GBp26.96	GBp400.46
June 1990	GBp27.23	GBp404.57
May 1990	GBp27.72	GBp411.76
April 1990	GBp24.88	GBp517.52
March 1990	GBp28.98	GBp602.75
February 1990	GBp27.34	GBp584.26
January 1990	GBp27.68	GBp591.45
December 1989	GBp27.44	GBp586.32
November 1989	GBp26.05	GBp556.54
October 1989	GBp22.25	GBp475.42
September 1989	GBp25.33	GBp541.14
August 1989	GBp25.95	GBp554.48
July 1989	GBp24.75	GBp528.81
June 1989	GBp21.39	GBp456.94
May 1989	GBp21.39	GBp456.94
April 1989	GBp21.72	GBp464.12
March 1989	GBp21.39	GBp456.94
February 1989	GBp21.34	GBp455.91
January 1989	GBp22.68	GBp484.66
December 1988	GBp19.51	GBp416.89
November 1988	GBp20.23	GBp432.29
October 1988	GBp19.80	GBp423.05
September 1988	GBp20.14	GBp430.24
August 1988	GBp19.18	GBp409.70
July 1988	GBp19.46	GBp415.86

BARC.L

Price: GBp463.90

52 week price:

223.75

554.10

Dividend Yield: 1.99%

5-year range yield:

1.35%

5.40%

Forward Dividend Yield: 2.54%

Payout Ratio: 2230.77%

Payout Ratio Range:

-1421.61%

74171.95%

Dividend Per Share: 11.80 GBp

Earnings Per Share: 0.43 GBp

P/E Ratio: 10.09

Exchange: LSE

Sector: Financial Services

Industry: Banks - Diversified

Country: United Kingdom

Volume: 21.4 million

Market Capitalization: 59.1 billion

Average Dividend Frequency: 2

Years Paying Dividends: 34

DGR3: 22.99%

DGR5: 14.80%

DGR10: 13.39%

Barclays PLC ( BARC.L) - Price History

BARC.L

Links: