Barclays plc (BARC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 15:37:52 | 432.40p | 188,762 | £816,206.89 | Off-book | Buy | SI |
| 15/10/2026 | 15:37:52 | 432.40p | 188,762 | £816,206.89 | Off-book | Buy | SI |
| 15/10/2026 | 15:35:09 | 432.40p | 7,089,352 | £30,654,358.05 | Exchange | Buy | UT |
| 15/10/2026 | 15:29:53 | 432.15p | 400 | £1,728.60 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:53 | 432.15p | 801 | £3,461.52 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:52 | 432.20p | 841 | £3,634.80 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:52 | 432.20p | 1,264 | £5,463.01 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:52 | 432.20p | 1,264 | £5,463.01 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:51 | 432.20p | 1,261 | £5,450.04 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:51 | 432.20p | 1,815 | £7,844.43 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:51 | 432.20p | 2,206 | £9,534.33 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:51 | 432.20p | 1,015 | £4,386.83 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 431.90p | 460 | £1,986.74 | Off-book | Sell | OFF |
| 15/10/2026 | 15:29:49 | 432.15p | 2,270 | £9,809.81 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 432.15p | 43 | £185.82 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 432.10p | 1,099 | £4,748.78 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 432.10p | 2,113 | £9,130.27 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 432.10p | 1,264 | £5,461.74 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:46 | 432.05p | 0 | £0.00 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:44 | 431.95p | 472 | £2,038.80 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:43 | 431.95p | 1 | £4.32 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:42 | 431.90p | 2,554 | £11,030.73 | Off-book | Unknown | SI |
| 15/10/2026 | 15:29:39 | 431.95p | 2,034 | £8,785.86 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 431.95p | 2,270 | £9,805.26 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 431.95p | 1,262 | £5,451.21 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 431.95p | 3,354 | £14,487.60 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 431.95p | 756 | £3,265.54 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:38 | 431.95p | 1,262 | £5,451.21 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:38 | 431.95p | 800 | £3,455.60 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:34 | 432.05p | 218 | £941.87 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:34 | 432.10p | 218 | £941.98 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:34 | 432.10p | 157 | £678.40 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:34 | 432.05p | 2,321 | £10,027.88 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:34 | 432.05p | 1,261 | £5,448.15 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:34 | 432.05p | 2,270 | £9,807.53 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:34 | 432.10p | 728 | £3,145.69 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:31 | 432.05p | 488 | £2,108.40 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:31 | 432.05p | 346 | £1,494.89 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:31 | 432.05p | 725 | £3,132.36 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:30 | 432.05p | 1,256 | £5,426.55 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:30 | 432.05p | 769 | £3,322.46 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:29 | 432.00p | 176 | £760.32 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:29 | 432.00p | 549 | £2,371.68 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:27 | 432.00p | 800 | £3,456.00 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:27 | 432.00p | 1,262 | £5,451.84 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:26 | 432.00p | 6 | £25.92 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:23 | 431.95p | 2,097 | £9,057.99 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:23 | 431.90p | 3,498 | £15,107.86 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:23 | 431.95p | 4,403 | £19,018.76 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:23 | 431.95p | 498 | £2,151.11 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 15:37:52 | 432.40p | 188,762 | £816,206.89 | Off-book | Buy | SI |
| 15/10/2026 | 15:37:52 | 432.40p | 188,762 | £816,206.89 | Off-book | Buy | SI |
| 15/10/2026 | 15:35:09 | 432.40p | 7,089,352 | £30,654,358.05 | Exchange | Buy | UT |
| 15/10/2026 | 15:29:53 | 432.15p | 400 | £1,728.60 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:53 | 432.15p | 801 | £3,461.52 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:52 | 432.20p | 841 | £3,634.80 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:52 | 432.20p | 1,264 | £5,463.01 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:52 | 432.20p | 1,264 | £5,463.01 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:51 | 432.20p | 1,261 | £5,450.04 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:51 | 432.20p | 1,815 | £7,844.43 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:51 | 432.20p | 2,206 | £9,534.33 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:51 | 432.20p | 1,015 | £4,386.83 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 431.90p | 460 | £1,986.74 | Off-book | Sell | OFF |
| 15/10/2026 | 15:29:49 | 432.15p | 2,270 | £9,809.81 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 432.15p | 43 | £185.82 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 432.10p | 1,099 | £4,748.78 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 432.10p | 2,113 | £9,130.27 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:49 | 432.10p | 1,264 | £5,461.74 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:46 | 432.05p | 0 | £0.00 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:44 | 431.95p | 472 | £2,038.80 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:43 | 431.95p | 1 | £4.32 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:42 | 431.90p | 2,554 | £11,030.73 | Off-book | Unknown | SI |
| 15/10/2026 | 15:29:39 | 431.95p | 2,034 | £8,785.86 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 431.95p | 2,270 | £9,805.26 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 431.95p | 1,262 | £5,451.21 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 431.95p | 3,354 | £14,487.60 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:39 | 431.95p | 756 | £3,265.54 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:38 | 431.95p | 1,262 | £5,451.21 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:38 | 431.95p | 800 | £3,455.60 | Exchange | Unknown | AT |
| 15/10/2026 | 15:29:34 | 432.05p | 218 | £941.87 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:34 | 432.10p | 218 | £941.98 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:34 | 432.10p | 157 | £678.40 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:34 | 432.05p | 2,321 | £10,027.88 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:34 | 432.05p | 1,261 | £5,448.15 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:34 | 432.05p | 2,270 | £9,807.53 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:34 | 432.10p | 728 | £3,145.69 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:31 | 432.05p | 488 | £2,108.40 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:31 | 432.05p | 346 | £1,494.89 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:31 | 432.05p | 725 | £3,132.36 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:30 | 432.05p | 1,256 | £5,426.55 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:30 | 432.05p | 769 | £3,322.46 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:29 | 432.00p | 176 | £760.32 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:29 | 432.00p | 549 | £2,371.68 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:27 | 432.00p | 800 | £3,456.00 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:27 | 432.00p | 1,262 | £5,451.84 | Exchange | Buy | AT |
| 15/10/2026 | 15:29:26 | 432.00p | 6 | £25.92 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:23 | 431.95p | 2,097 | £9,057.99 | Off-book | Buy | SI |
| 15/10/2026 | 15:29:23 | 431.90p | 3,498 | £15,107.86 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:23 | 431.95p | 4,403 | £19,018.76 | Exchange | Sell | AT |
| 15/10/2026 | 15:29:23 | 431.95p | 498 | £2,151.11 | Exchange | Sell | AT |
