Price alert —
Loading…
Sign in to get a one-time email the moment BARC.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $518.30 | $525.70 | $517.00 | $525.40 | 34.3M |
| 2026-07-23 | $526.10 | $528.20 | $511.20 | $519.50 | 49.5M |
| 2026-07-22 | $520.80 | $530.00 | $518.40 | $527.00 | 27.2M |
| 2026-07-21 | $512.60 | $522.40 | $508.30 | $522.40 | 48.8M |
| 2026-07-20 | $512.50 | $519.30 | $509.30 | $512.40 | 59.5M |
| 2026-07-17 | $519.20 | $520.50 | $505.00 | $516.70 | 27.9M |
| 2026-07-16 | $526.70 | $528.20 | $517.30 | $524.80 | 26.1M |
| 2026-07-15 | $517.90 | $524.70 | $514.95 | $524.50 | 44.8M |
| 2026-07-14 | $508.20 | $525.30 | $502.50 | $519.90 | 28.5M |
| 2026-07-13 | $509.40 | $513.10 | $506.30 | $510.00 | 23.2M |
| 2026-07-10 | $509.40 | $514.00 | $507.00 | $512.60 | 29.8M |
| 2026-07-09 | $503.80 | $509.90 | $501.80 | $507.00 | 21.4M |
| 2026-07-08 | $512.50 | $513.60 | $496.30 | $512.50 | 35.4M |
| 2026-07-07 | $531.10 | $531.30 | $516.10 | $516.10 | 29.0M |
| 2026-07-06 | $522.60 | $530.00 | $521.20 | $529.50 | 39.7M |
| 2026-07-03 | $523.70 | $526.53 | $517.70 | $522.30 | 13.3M |
| 2026-07-02 | $513.00 | $524.10 | $512.10 | $522.10 | 51.8M |
| 2026-07-01 | $506.60 | $515.70 | $503.80 | $515.00 | 47.7M |
| 2026-06-30 | $506.70 | $512.50 | $504.20 | $506.60 | 33.1M |
| 2026-06-29 | $509.90 | $510.62 | $504.40 | $505.30 | 33.2M |
| 2026-06-26 | $514.10 | $520.00 | $506.20 | $510.70 | 24.5M |
| 2026-06-25 | $510.50 | $521.33 | $507.70 | $521.30 | 36.9M |
| 2026-06-24 | $513.10 | $515.50 | $506.50 | $507.20 | 77.8M |
| 2026-06-23 | $509.90 | $519.16 | $507.40 | $511.50 | 67.8M |
| 2026-06-22 | $497.00 | $516.60 | $493.55 | $516.00 | 76.4M |
| 2026-06-19 | $493.50 | $499.65 | $491.90 | $496.45 | 80.9M |
| 2026-06-18 | $501.60 | $504.00 | $498.75 | $500.60 | 65.6M |
| 2026-06-17 | $492.90 | $505.72 | $414.00 | $503.50 | 47.3M |
| 2026-06-16 | $479.45 | $490.90 | $479.17 | $486.95 | 41.8M |
| 2026-06-15 | $486.15 | $488.55 | $476.64 | $479.90 | 37.0M |
| 2026-06-12 | $462.85 | $473.06 | $460.10 | $472.85 | 41.5M |
| 2026-06-11 | $444.40 | $452.00 | $444.40 | $448.95 | 35.8M |
| 2026-06-10 | $448.65 | $450.70 | $439.80 | $445.80 | 53.9M |
| 2026-06-09 | $456.75 | $462.25 | $447.92 | $447.95 | 41.4M |
| 2026-06-08 | $452.05 | $461.55 | $451.20 | $456.85 | 25.9M |
| 2026-06-05 | $463.10 | $464.85 | $456.50 | $457.65 | 30.6M |
| 2026-06-04 | $460.35 | $466.95 | $453.20 | $463.90 | 27.7M |
| 2026-06-03 | $468.20 | $468.75 | $458.45 | $459.80 | 31.0M |
| 2026-06-02 | $459.65 | $523.00 | $458.90 | $470.20 | 52.2M |
| 2026-06-01 | $461.50 | $461.50 | $449.80 | $454.80 | 36.7M |
| 2026-05-29 | $453.75 | $463.10 | $452.35 | $457.95 | 74.9M |
| 2026-05-28 | $452.10 | $455.25 | $447.90 | $452.45 | 69.9M |
| 2026-05-27 | $455.50 | $460.40 | $453.80 | $456.25 | 120.3M |
| 2026-05-26 | $454.85 | $459.69 | $449.95 | $453.55 | 39.0M |
| 2026-05-22 | $444.40 | $447.50 | $440.55 | $445.80 | 32.9M |
| 2026-05-21 | $438.90 | $444.00 | $434.70 | $441.45 | 40.9M |
| 2026-05-20 | $419.65 | $443.45 | $419.65 | $440.60 | 47.9M |
| 2026-05-19 | $428.20 | $432.10 | $424.65 | $425.00 | 32.4M |
| 2026-05-18 | $419.85 | $429.95 | $417.75 | $426.30 | 31.7M |
| 2026-05-15 | $420.55 | $426.10 | $417.00 | $423.30 | 59.5M |
| 2026-05-14 | $435.00 | $437.75 | $429.05 | $434.70 | 36.7M |
| 2026-05-13 | $422.40 | $424.75 | $414.10 | $422.35 | 33.2M |
| 2026-05-12 | $418.40 | $418.40 | $409.40 | $414.90 | 78.7M |
| 2026-05-11 | $433.75 | $439.20 | $428.65 | $429.10 | 63.4M |
| 2026-05-08 | $430.00 | $441.60 | $428.25 | $434.20 | 28.1M |
| 2026-05-07 | $444.00 | $447.70 | $435.35 | $438.52 | 45.8M |
| 2026-05-06 | $424.70 | $454.75 | $424.20 | $442.65 | 84.9M |
| 2026-05-05 | $429.85 | $430.80 | $414.90 | $419.55 | 100.4M |
| 2026-05-01 | $428.35 | $435.50 | $424.35 | $433.75 | 27.8M |
| 2026-04-30 | $429.10 | $432.15 | $422.00 | $431.45 | 57.7M |
| 2026-04-29 | $428.95 | $431.00 | $421.40 | $431.00 | 81.0M |
| 2026-04-28 | $418.00 | $428.90 | $409.10 | $426.55 | 58.1M |
| 2026-04-27 | $423.65 | $430.35 | $422.80 | $427.40 | 43.7M |
| 2026-04-24 | $422.95 | $428.00 | $419.45 | $424.10 | 61.8M |
| 2026-04-23 | $431.40 | $431.70 | $422.90 | $427.80 | 52.5M |
| 2026-04-22 | $439.95 | $441.65 | $432.27 | $434.25 | 61.9M |
| 2026-04-21 | $447.00 | $447.60 | $437.35 | $437.85 | 36.6M |
| 2026-04-20 | $443.75 | $447.47 | $439.95 | $442.80 | 118.0M |
| 2026-04-17 | $438.00 | $455.15 | $435.25 | $452.85 | 46.5M |
| 2026-04-16 | $442.40 | $448.98 | $437.42 | $437.60 | 38.5M |
| 2026-04-15 | $441.35 | $443.00 | $439.05 | $440.85 | 48.6M |
| 2026-04-14 | $439.00 | $442.95 | $434.20 | $442.95 | 45.8M |
| 2026-04-13 | $435.25 | $438.70 | $431.40 | $435.00 | 53.3M |
| 2026-04-10 | $438.40 | $442.95 | $434.50 | $441.00 | 66.9M |
| 2026-04-09 | $434.45 | $437.00 | $429.50 | $433.45 | 34.1M |
| 2026-04-08 | $440.20 | $447.10 | $434.10 | $436.00 | 63.0M |
| 2026-04-07 | $410.65 | $416.67 | $403.25 | $405.80 | 46.6M |
| 2026-04-02 | $400.25 | $411.65 | $397.30 | $408.75 | 81.4M |
| 2026-04-01 | $411.35 | $413.05 | $404.65 | $409.10 | 97.0M |
| 2026-03-31 | $384.15 | $394.02 | $384.00 | $389.45 | 58.3M |
| 2026-03-30 | $378.00 | $385.80 | $377.20 | $384.90 | 32.9M |
| 2026-03-27 | $387.65 | $387.95 | $378.10 | $382.20 | 120.5M |
| 2026-03-26 | $390.50 | $391.95 | $381.25 | $385.45 | 43.0M |
| 2026-03-25 | $390.95 | $398.40 | $389.15 | $394.90 | 74.7M |
| 2026-03-24 | $381.85 | $385.85 | $375.60 | $384.05 | 102.6M |
| 2026-03-23 | $364.65 | $507.45 | $361.35 | $382.25 | 219.6M |
| 2026-03-20 | $390.00 | $391.35 | $371.35 | $373.90 | 124.5M |
| 2026-03-19 | $390.00 | $392.60 | $375.35 | $381.60 | 95.8M |
| 2026-03-18 | $397.95 | $409.61 | $396.95 | $399.05 | 45.7M |
| 2026-03-17 | $389.55 | $398.60 | $386.88 | $393.75 | 66.8M |
| 2026-03-16 | $387.00 | $393.35 | $381.45 | $388.15 | 85.7M |
| 2026-03-13 | $383.50 | $391.95 | $379.75 | $386.25 | 75.0M |
| 2026-03-12 | $408.70 | $409.05 | $385.27 | $389.35 | 87.2M |
| 2026-03-11 | $411.95 | $416.05 | $408.45 | $410.25 | 75.2M |
| 2026-03-10 | $415.00 | $419.60 | $409.80 | $417.80 | 68.6M |
| 2026-03-09 | $389.70 | $398.35 | $382.80 | $397.40 | 66.7M |
| 2026-03-06 | $420.85 | $422.10 | $400.55 | $404.15 | 44.4M |
| 2026-03-05 | $431.95 | $437.65 | $417.00 | $417.00 | 57.7M |
| 2026-03-04 | $423.30 | $436.25 | $418.00 | $430.60 | 115.5M |
| 2026-03-03 | $425.00 | $429.21 | $412.99 | $422.55 | 103.5M |
| 2026-03-02 | $436.10 | $437.38 | $422.15 | $437.35 | 75.6M |
| 2026-02-27 | $454.60 | $471.35 | $447.85 | $452.85 | 97.1M |
| 2026-02-26 | $469.25 | $475.05 | $466.15 | $472.65 | 33.2M |
| 2026-02-25 | $462.10 | $470.35 | $462.10 | $470.35 | 62.7M |
| 2026-02-24 | $461.80 | $462.05 | $451.10 | $459.95 | 40.6M |
| 2026-02-23 | $476.50 | $481.60 | $461.20 | $463.00 | 52.1M |
| 2026-02-20 | $475.00 | $478.45 | $470.00 | $473.80 | 41.8M |
| 2026-02-19 | $483.15 | $484.24 | $466.25 | $467.95 | 83.2M |
| 2026-02-18 | $475.45 | $489.70 | $474.70 | $486.05 | 31.8M |
| 2026-02-17 | $462.05 | $473.95 | $459.60 | $473.95 | 34.5M |
| 2026-02-16 | $462.05 | $466.80 | $460.00 | $461.05 | 29.7M |
| 2026-02-13 | $465.00 | $467.60 | $444.85 | $454.00 | 62.6M |
| 2026-02-12 | $485.00 | $488.10 | $463.60 | $463.60 | 65.0M |
| 2026-02-11 | $476.75 | $488.25 | $474.00 | $477.50 | 45.7M |
| 2026-02-10 | $495.15 | $499.30 | $471.45 | $474.40 | 65.9M |
| 2026-02-09 | $480.75 | $486.55 | $468.15 | $486.55 | 46.4M |
| 2026-02-06 | $469.60 | $482.07 | $467.90 | $479.10 | 24.6M |
| 2026-02-05 | $480.85 | $488.20 | $466.05 | $466.45 | 39.1M |
| 2026-02-04 | $505.80 | $506.40 | $483.25 | $483.25 | 45.0M |
| 2026-02-03 | $501.60 | $504.30 | $498.00 | $501.60 | 40.3M |
| 2026-02-02 | $481.45 | $499.67 | $479.75 | $499.55 | 47.1M |
| 2026-01-30 | $483.35 | $490.45 | $481.36 | $486.20 | 37.6M |
| 2026-01-29 | $483.40 | $488.40 | $477.75 | $479.60 | 29.8M |
| 2026-01-28 | $490.10 | $491.00 | $479.80 | $479.80 | 33.4M |
| 2026-01-27 | $485.05 | $491.50 | $484.05 | $489.80 | 34.3M |
| 2026-01-26 | $482.90 | $484.00 | $480.23 | $480.75 | 18.1M |