Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.590 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.670 0 -0.04(-2.05%)
Oct 28, 2022 1.705 1.800 1.705 1.705 2,341 -0.03(-2.01%)
Oct 27, 2022 1.740 1.740 1.740 1.740 6,517 +0.04(+2.65%)
Oct 26, 2022 1.695 1.695 1.695 1.695 2,507 +0.03(+1.50%)
Oct 25, 2022 1.670 1.670 1.670 1.670 383 +0.00(+0.30%)
Oct 24, 2022 1.665 1.670 1.665 1.665 551 +0.07(+4.39%)
Oct 21, 2022 1.595 1.595 1.595 1.595 319 -0.02(-1.24%)
Oct 20, 2022 1.589 1.615 1.589 1.615 2,381 -0.06(-3.58%)
Oct 18, 2022 1.675 0 +0.03(+1.52%)
Oct 17, 2022 1.645 1.685 1.580 1.650 89,352 -0.07(-4.07%)
Oct 13, 2022 1.720 15,376 +0.26(+17.81%)
Oct 12, 2022 1.460 1.510 1.460 1.460 8,737 -0.10(-6.71%)
Oct 11, 2022 1.565 1.565 1.565 1.565 1,133 +0.06(+4.33%)
Oct 10, 2022 1.500 1.630 1.500 1.500 40,632 -0.23(-13.29%)
Oct 06, 2022 1.730 0 +0.07(+4.22%)
Oct 05, 2022 1.660 1.660 1.660 1.660 2,046 +0.00(+0.30%)
Oct 03, 2022 1.655 0 +0.18(+11.82%)
Sep 30, 2022 1.480 1.480 1.480 1.480 238 -0.14(-8.64%)
Sep 28, 2022 1.620 36 -0.06(-3.57%)
Sep 27, 2022 1.680 1.770 1.680 1.680 4,728 -0.06(-3.17%)
Sep 26, 2022 1.720 1.735 1.688 1.735 693 +0.05(+2.66%)
Sep 23, 2022 1.775 1.817 1.690 1.690 42,206 -0.18(-9.63%)
Sep 22, 2022 1.875 1.875 1.790 1.870 12,373 -0.00(-0.27%)
Sep 21, 2022 1.920 1.920 1.875 1.875 731 -0.08(-4.09%)
Sep 20, 2022 1.870 1.960 1.870 1.955 34,986 -0.00(-0.26%)
Sep 19, 2022 1.960 1.960 1.960 1.960 1,673 +0.01(+0.77%)
Sep 16, 2022 1.945 1.945 1.945 1.945 1,822 +0.08(+4.57%)
Sep 15, 2022 1.870 2.030 1.860 1.860 24,758 +0.00(+0.00%)
Sep 14, 2022 2.000 2.000 1.860 1.860 1,466,194 -0.14(-7.00%)
Sep 13, 2022 1.960 2.020 1.960 2.000 142,828 -0.01(-0.50%)
Sep 12, 2022 1.990 2.010 1.990 2.010 104,447 +0.08(+4.42%)
Sep 09, 2022 1.925 2.000 1.920 1.925 18,717 +0.06(+3.49%)
Sep 08, 2022 1.780 1.860 1.780 1.860 18,917 +0.08(+4.49%)
Sep 07, 2022 1.770 1.920 1.770 1.780 44,038 -0.14(-7.29%)
Sep 06, 2022 1.910 1.980 1.840 1.920 81,732 +0.00(+0.00%)
Sep 02, 2022 1.910 1.970 1.910 1.920 4,713 +0.10(+5.49%)
Sep 01, 2022 1.870 1.900 1.820 1.820 12,870 -0.15(-7.61%)
Aug 31, 2022 1.970 1.970 1.970 1.970 24,073 +0.05(+2.87%)
Aug 30, 2022 1.915 1.915 1.830 1.915 90,848 +0.03(+1.32%)
Aug 29, 2022 1.905 2.000 1.890 1.890 5,786 +0.03(+1.61%)
Aug 26, 2022 1.860 1.935 1.860 1.860 11,294 -0.05(-2.77%)
Aug 25, 2022 1.935 1.935 1.913 1.913 3,391 +0.04(+2.30%)
Aug 24, 2022 1.800 1.905 1.800 1.870 28,530 -0.05(-2.60%)
Aug 23, 2022 1.850 1.920 1.850 1.920 2,158 +0.01(+0.52%)
Aug 22, 2022 1.910 1.910 1.910 1.910 323,049 -0.04(-2.05%)
Aug 19, 2022 1.930 1.965 1.930 1.950 5,448 -0.11(-5.34%)
Aug 18, 2022 2.020 2.060 2.006 2.060 19,768 +0.02(+1.23%)
Aug 17, 2022 2.013 2.035 1.970 2.035 21,074 -0.03(-1.45%)
Aug 16, 2022 2.025 2.065 2.025 2.065 7,101 +0.06(+3.04%)
Aug 15, 2022 2.040 2.120 2.004 2.004 21,945 -0.07(-3.19%)
Aug 12, 2022 2.065 2.120 2.010 2.070 30,327 +0.07(+3.50%)
Aug 11, 2022 2.038 2.070 1.990 2.000 11,588 -0.07(-3.38%)
Aug 10, 2022 2.025 2.070 2.025 2.070 2,561 +0.07(+3.76%)
Aug 09, 2022 1.995 1.995 1.995 1.995 97,507 +0.02(+0.96%)
Aug 08, 2022 2.010 2.010 1.960 1.976 7,497 +0.07(+3.46%)
Aug 05, 2022 1.950 2.000 1.910 1.910 36,571 -0.05(-2.30%)
Aug 03, 2022 1.955 128,167 +0.02(+0.77%)
Aug 02, 2022 1.965 2.000 1.920 1.940 37,500 +0.05(+2.65%)
Aug 01, 2022 1.945 2.000 1.890 1.890 232,573 +0.01(+0.37%)
Jul 29, 2022 1.890 1.940 1.883 1.883 7,495 +0.06(+3.18%)
Jul 28, 2022 1.830 1.830 1.825 1.825 1,747 -0.06(-3.44%)
Jul 27, 2022 1.890 1.890 1.830 1.890 16,747 +0.01(+0.53%)
Jul 26, 2022 1.880 1.880 1.880 1.880 720 +0.01(+0.53%)
Jul 25, 2022 1.895 1.895 1.840 1.870 3,212 -0.04(-1.99%)
Jul 22, 2022 1.900 1.908 1.810 1.908 54,507 +0.01(+0.42%)
Jul 21, 2022 1.875 1.950 1.875 1.900 5,313 -0.02(-1.04%)
Jul 20, 2022 1.880 1.920 1.880 1.920 3,966 +0.02(+1.05%)
Jul 19, 2022 1.850 1.900 1.850 1.900 3,278 +0.06(+3.26%)
Jul 18, 2022 1.840 1.880 1.840 1.840 6,804 +0.07(+3.95%)
Jul 15, 2022 1.775 1.775 1.770 1.770 13,517 +0.07(+4.12%)
Jul 14, 2022 1.730 1.730 1.700 1.700 17,330 -0.08(-4.49%)
Jul 13, 2022 1.780 1.780 1.760 1.780 3,989 -0.06(-3.26%)
Jul 12, 2022 1.800 1.840 1.800 1.840 169,982 +0.02(+1.10%)
Jul 11, 2022 1.795 1.820 1.795 1.820 4,570 +0.01(+0.55%)
Jul 08, 2022 1.810 1.840 1.810 1.810 9,682 -0.00(-0.28%)
Jul 07, 2022 1.815 1.820 1.785 1.815 8,378 +0.07(+4.01%)
Jul 06, 2022 1.745 1.745 1.700 1.745 6,884 -0.08(-4.64%)
Jul 05, 2022 1.800 1.830 1.760 1.830 21,496 -0.03(-1.61%)
Jul 01, 2022 1.850 1.860 1.820 1.860 13,265 +0.01(+0.47%)
Jun 30, 2022 1.851 1.851 1.851 1.851 961 -0.03(-1.53%)
Jun 29, 2022 1.940 1.940 1.880 1.880 40,505 -0.05(-2.34%)
Jun 28, 2022 1.925 1.925 1.925 1.925 381 +0.07(+4.05%)
Jun 27, 2022 1.915 1.970 1.850 1.850 186,965 -0.02(-1.07%)
Jun 24, 2022 1.956 1.956 1.870 1.870 13,882 +0.02(+1.09%)
Jun 23, 2022 1.910 1.945 1.840 1.850 102,761 -0.11(-5.85%)
Jun 22, 2022 1.965 1.965 1.965 1.965 1,858 +0.03(+1.29%)
Jun 21, 2022 1.945 1.945 1.930 1.940 39,179 +0.09(+4.86%)
Jun 17, 2022 1.920 1.925 1.850 1.850 4,556 +0.00(+0.00%)
Jun 16, 2022 1.895 1.895 1.850 1.850 52,740 -0.02(-1.07%)
Jun 15, 2022 1.940 1.940 1.870 1.870 5,979 -0.02(-1.06%)
Jun 14, 2022 1.810 1.890 1.810 1.890 813 +0.06(+3.28%)
Jun 13, 2022 1.960 1.960 1.830 1.830 11,212 -0.12(-6.39%)
Jun 10, 2022 1.990 1.990 1.955 1.955 184,957 -0.11(-5.56%)
Jun 09, 2022 2.050 2.070 2.030 2.070 4,773 -0.09(-4.17%)
Jun 08, 2022 2.095 2.160 2.095 2.160 7,271 +0.14(+6.93%)
Jun 07, 2022 2.090 2.090 2.020 2.020 8,486 -0.12(-5.61%)
Jun 06, 2022 2.126 2.150 2.126 2.140 81,749 +0.09(+4.39%)
Jun 03, 2022 2.070 2.070 2.050 2.050 9,624 -0.04(-1.77%)
Jun 02, 2022 2.087 2.087 2.087 2.087 550 -0.00(-0.14%)
Jun 01, 2022 2.125 2.125 2.010 2.090 14,311 -0.04(-2.11%)
May 31, 2022 2.145 2.145 2.100 2.135 40,127 -0.03(-1.16%)
May 27, 2022 2.160 2.160 2.160 2.160 3,500 +0.10(+4.85%)
May 26, 2022 2.095 2.140 2.050 2.060 174,227 +0.02(+0.73%)
May 25, 2022 2.040 2.045 2.040 2.045 1,358 -0.00(-0.24%)
May 24, 2022 2.030 2.050 2.030 2.050 3,461 +0.04(+1.99%)
May 23, 2022 1.960 2.010 1.960 2.010 6,065 +0.13(+6.91%)
May 20, 2022 1.930 1.980 1.800 1.880 9,587 -0.01(-0.27%)
May 19, 2022 1.890 1.890 1.885 1.885 2,386 +0.04(+2.45%)
May 18, 2022 1.840 1.840 1.840 1.840 72,163 -0.03(-1.87%)
May 16, 2022 1.875 107,488 +0.12(+7.14%)
May 13, 2022 1.825 1.860 1.750 1.750 19,645 -0.04(-2.23%)
May 12, 2022 1.790 1.790 1.790 1.790 698 +0.00(+0.00%)
May 11, 2022 1.800 1.810 1.750 1.790 8,588 +0.00(+0.00%)
May 10, 2022 1.780 1.815 1.780 1.790 17,066 -0.02(-1.10%)
May 09, 2022 1.800 1.850 1.770 1.810 7,198 -0.04(-2.16%)
May 06, 2022 1.800 1.860 1.800 1.850 129,561 +0.02(+1.09%)
May 05, 2022 1.870 1.910 1.830 1.830 170,505 -0.07(-3.68%)
May 04, 2022 1.827 1.900 1.827 1.900 9,629 +0.04(+2.15%)
May 03, 2022 1.860 1.860 1.860 1.860 6,195 +0.01(+0.27%)
May 02, 2022 1.860 1.860 1.800 1.855 17,647 +0.02(+1.37%)
Apr 29, 2022 1.860 1.860 1.830 1.830 25,109 +0.01(+0.55%)
Apr 28, 2022 1.810 1.820 1.810 1.820 14,436 +0.07(+4.00%)
Apr 27, 2022 1.750 1.800 1.750 1.750 9,570 -0.07(-4.11%)
Apr 26, 2022 1.800 1.840 1.800 1.825 4,668 -0.05(-2.41%)
Apr 25, 2022 1.830 1.870 1.800 1.870 61,279 -0.01(-0.80%)
Apr 22, 2022 1.885 1.900 1.840 1.885 9,507 -0.08(-4.31%)
Apr 21, 2022 1.970 2.010 1.965 1.970 4,915 +0.00(+0.20%)
Apr 20, 2022 1.966 1.966 1.966 1.966 1,053 +0.07(+3.47%)
Apr 19, 2022 1.900 1.930 1.895 1.900 7,873 +0.02(+1.06%)
Apr 18, 2022 1.800 1.880 1.800 1.880 15,681 -0.03(-1.31%)
Apr 14, 2022 1.905 1.950 1.905 1.905 21,449 +0.04(+2.14%)
Apr 13, 2022 1.890 1.890 1.830 1.865 9,961 +0.03(+1.91%)
Apr 12, 2022 1.870 1.870 1.830 1.830 14,735 +0.00(+0.00%)
Apr 11, 2022 1.890 1.920 1.830 1.830 2,770 -0.05(-2.92%)
Apr 08, 2022 1.865 1.895 1.865 1.885 10,420 +0.04(+2.45%)
Apr 07, 2022 1.900 1.900 1.840 1.840 14,796 -0.05(-2.65%)
Apr 06, 2022 1.900 1.900 1.860 1.890 28,631 -0.01(-0.53%)
Apr 05, 2022 1.960 1.960 1.900 1.900 1,025,354 -0.03(-1.55%)
Apr 04, 2022 1.930 1.960 1.915 1.930 4,017,092 -0.04(-2.03%)
Apr 01, 2022 1.940 1.970 1.920 1.970 8,027,550 -0.02(-1.01%)
Mar 31, 2022 1.950 1.990 1.900 1.990 3,049,479 -0.01(-0.50%)
Mar 30, 2022 2.020 2.050 1.970 2.000 886,949 -0.08(-4.08%)
Mar 29, 2022 2.110 2.110 2.085 2.085 480 +0.02(+0.72%)
Mar 28, 2022 2.120 2.120 2.065 2.070 14,007 -0.11(-5.05%)
Mar 25, 2022 2.130 2.230 2.130 2.180 91,049 -0.05(-2.24%)
Mar 24, 2022 2.245 2.260 2.200 2.230 241,656 +0.03(+1.36%)
Mar 23, 2022 2.250 2.300 2.200 2.200 8,357 -0.04(-1.79%)
Mar 22, 2022 2.250 2.300 2.240 2.240 16,330 -0.01(-0.44%)
Mar 21, 2022 2.250 2.250 2.250 2.250 37,476 +0.03(+1.35%)
Mar 18, 2022 2.240 2.240 2.210 2.220 358,431 +0.02(+0.91%)
Mar 17, 2022 2.245 2.283 2.200 2.200 14,500 +0.00(+0.00%)
Mar 16, 2022 2.245 2.250 2.200 2.200 16,534 -0.07(-3.08%)
Mar 14, 2022 2.270 81 +0.15(+7.08%)
Mar 11, 2022 2.130 2.200 2.120 2.120 5,838 +0.04(+1.68%)
Mar 10, 2022 2.090 2.090 2.085 2.085 3,197 +0.00(+0.24%)
Mar 09, 2022 2.120 2.120 2.080 2.080 60,511 -0.06(-2.80%)
Mar 08, 2022 2.100 2.140 2.010 2.140 169,477 +0.13(+6.47%)
Mar 07, 2022 2.010 2.010 2.010 2.010 177,955 +0.01(+0.50%)
Mar 04, 2022 2.080 2.080 2.000 2.000 4,541 -0.29(-12.47%)
Mar 03, 2022 2.285 2.285 2.285 2.285 494 -0.09(-3.79%)
Mar 02, 2022 2.375 2.375 2.375 2.375 982 +0.04(+1.93%)
Mar 01, 2022 2.330 2.330 2.330 2.330 404 -0.17(-6.84%)
Feb 28, 2022 2.510 2.510 2.430 2.501 927 -0.03(-1.34%)
Feb 25, 2022 2.530 2.650 2.500 2.535 46,833 +0.10(+4.11%)
Feb 24, 2022 2.390 2.470 2.340 2.435 7,456 -0.25(-9.48%)
Feb 23, 2022 2.715 2.715 2.690 2.690 350,409 +0.18(+7.34%)
Feb 22, 2022 2.560 2.580 2.490 2.506 5,716 -0.11(-4.35%)
Feb 18, 2022 2.620 0 -0.06(-2.24%)
Feb 17, 2022 2.610 2.690 2.605 2.680 18,300 +0.03(+1.21%)
Feb 16, 2022 2.645 2.690 2.600 2.648 45,202 +0.01(+0.30%)
Feb 15, 2022 2.660 2.660 2.640 2.640 1,833 -0.09(-3.30%)
Feb 14, 2022 2.580 2.730 2.580 2.730 9,970 -0.09(-3.19%)
Feb 11, 2022 2.870 2.870 2.740 2.820 9,663 +0.02(+0.71%)
Feb 10, 2022 2.880 2.880 2.800 2.800 17,405 +0.00(+0.00%)
Feb 09, 2022 2.800 2.900 2.720 2.800 6,917 +0.02(+0.72%)
Feb 08, 2022 2.780 2.780 2.780 2.780 14,215 +0.08(+3.04%)
Feb 07, 2022 2.740 2.760 2.698 2.698 23,289 -0.03(-1.14%)
Feb 04, 2022 2.670 2.729 2.670 2.729 293 -0.05(-1.66%)
Feb 03, 2022 2.737 2.775 2.700 2.775 150,503 +0.02(+0.54%)
Feb 02, 2022 2.734 2.780 2.734 2.760 53,722 +0.09(+3.37%)
Jan 31, 2022 2.670 0 +0.04(+1.52%)
Jan 28, 2022 2.625 2.630 2.625 2.630 6,994 -0.05(-1.76%)
Jan 27, 2022 2.691 2.691 2.677 2.677 1,026 +0.02(+0.64%)
Jan 26, 2022 2.730 2.730 2.660 2.660 69,376 +0.00(+0.00%)
Jan 25, 2022 2.595 2.660 2.595 2.660 12,721 +0.11(+4.31%)
Jan 24, 2022 2.630 2.630 2.515 2.550 16,615 -0.08(-3.04%)
Jan 21, 2022 2.690 2.740 2.630 2.630 7,688 -0.11(-4.01%)
Jan 20, 2022 2.755 2.775 2.740 2.740 24,613 -0.03(-1.08%)
Jan 19, 2022 2.820 2.839 2.760 2.770 1,176,057 -0.09(-3.15%)
Jan 18, 2022 2.853 2.910 2.790 2.860 97,695 -0.03(-1.04%)
Jan 14, 2022 2.890 0 -0.04(-1.37%)
Jan 13, 2022 3.000 3.000 2.900 2.930 10,549 +0.06(+2.09%)
Jan 12, 2022 2.900 2.951 2.831 2.870 37,060 +0.08(+2.68%)
Jan 11, 2022 2.780 2.850 2.780 2.795 55,303 -0.02(-0.53%)
Jan 10, 2022 2.879 2.879 2.810 2.810 9,690 -0.07(-2.43%)
Jan 07, 2022 2.760 2.880 2.754 2.880 223,307 +0.14(+5.11%)
Jan 06, 2022 2.675 2.755 2.600 2.740 32,328 +0.07(+2.43%)
Jan 05, 2022 2.700 2.700 2.675 2.675 18,639 +0.05(+2.10%)
Jan 04, 2022 2.660 2.700 2.620 2.620 256,683 +0.07(+2.75%)
Jan 03, 2022 2.550 2.550 2.550 2.550 1,038 +0.00(+0.20%)
Dec 31, 2021 2.545 2.545 2.545 2.545 1,979 +0.00(+0.20%)
Dec 29, 2021 2.540 2.540 2.540 1 +0.01(+0.40%)
Dec 28, 2021 2.530 2.530 2.530 2.530 96,343 -0.01(-0.20%)
Dec 27, 2021 2.535 2.535 2.535 2.535 166 +0.00(+0.00%)
Dec 23, 2021 2.535 2.539 2.535 2.535 19,647 -0.01(-0.59%)
Dec 22, 2021 2.495 2.550 2.420 2.550 59,238 +0.16(+6.69%)
Dec 21, 2021 2.455 2.455 2.390 2.390 5,708 +0.02(+1.06%)
Dec 20, 2021 2.365 2.370 2.365 2.365 4,451 -0.01(-0.63%)
Dec 17, 2021 2.440 2.440 2.380 2.380 3,659 -0.07(-2.86%)
Dec 16, 2021 2.455 2.465 2.450 2.450 269,348 +0.08(+3.38%)
Dec 15, 2021 2.370 2.370 2.370 2.370 1,452 -0.00(-0.16%)
Dec 14, 2021 2.330 2.374 2.310 2.374 540,933 +0.06(+2.77%)
Dec 13, 2021 2.385 2.385 2.310 2.310 4,370 -0.08(-3.35%)
Dec 10, 2021 2.435 2.435 2.390 2.390 14,357 +0.01(+0.42%)
Dec 09, 2021 2.445 2.445 2.380 2.380 13,012 -0.04(-1.82%)
Dec 08, 2021 2.424 2.424 2.424 2.424 1,008 -0.02(-0.66%)
Dec 07, 2021 2.464 2.520 2.440 2.440 119,828 +0.00(+0.00%)
Dec 06, 2021 2.480 2.485 2.440 2.440 5,005 -0.04(-1.79%)
Dec 03, 2021 2.485 2.485 2.485 2.485 223,455 +0.01(+0.59%)
Dec 02, 2021 2.510 2.510 2.450 2.470 127,658 -0.02(-0.80%)
Dec 01, 2021 2.525 2.525 2.490 2.490 332,630 +0.09(+3.75%)
Nov 30, 2021 2.430 2.485 2.400 2.400 15,386 -0.08(-3.42%)
Nov 29, 2021 2.480 2.485 2.410 2.485 85,301 +0.04(+1.64%)
Nov 26, 2021 2.500 2.500 2.445 2.445 27,644 -0.17(-6.68%)
Nov 24, 2021 2.585 2.620 2.585 2.620 7,966 +0.04(+1.55%)
Nov 22, 2021 2.580 2.580 2.580 0 +0.00(+0.00%)
Nov 19, 2021 2.555 2.580 2.552 2.580 14,117 -0.06(-2.28%)
Nov 18, 2021 2.640 2.640 2.640 2.640 168,680 +0.05(+1.93%)
Nov 17, 2021 2.635 2.635 2.590 2.590 4,947 -0.01(-0.38%)
Nov 16, 2021 2.620 2.620 2.600 2.600 82,282 -0.03(-1.14%)
Nov 15, 2021 2.660 2.740 2.630 2.630 5,732 +0.01(+0.38%)
Nov 12, 2021 2.620 2.620 2.620 2.620 3,509 -0.05(-1.87%)
Nov 11, 2021 2.658 2.670 2.658 2.670 5,980 +0.09(+3.49%)
Nov 10, 2021 2.626 2.580 2.580 3,540 -0.00(-0.19%)
Nov 09, 2021 2.585 2.585 2.585 2.585 1,792 -0.06(-2.45%)
Nov 08, 2021 2.620 2.730 2.620 2.650 8,392 +0.00(+0.00%)
Nov 05, 2021 2.600 2.650 2.600 2.650 4,449 +0.04(+1.59%)
Nov 04, 2021 2.608 2.608 2.608 2.608 2,509 -0.09(-3.39%)
Nov 03, 2021 2.700 2.700 2.700 2.700 130 +0.03(+1.12%)
Nov 02, 2021 2.700 2.740 2.670 2.670 22,265 -0.07(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.