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

Barclays Plc (OP: BCLYF )

2.700 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Dec 31, 2020 1.928 1.928 1.928 10,503 -0.05(-2.63%)
Dec 30, 2020 1.980 1.980 1.980 1.980 10,503 +0.01(+0.51%)
Dec 29, 2020 1.990 1.990 1.950 1.970 22,836 -0.03(-1.50%)
Dec 28, 2020 2.072 2.090 2.000 2.000 38,426 +0.02(+1.01%)
Dec 24, 2020 1.980 1.980 1.980 1.980 9,600 -0.03(-1.49%)
Dec 23, 2020 2.021 2.045 2.000 2.010 68,074 +0.11(+5.79%)
Dec 22, 2020 1.942 1.958 1.750 1.900 47,845 +0.05(+2.87%)
Dec 21, 2020 1.880 1.909 1.820 1.847 13,505 -0.11(-5.81%)
Dec 18, 2020 1.961 1.961 1.961 1.961 36,200 -0.01(-0.41%)
Dec 17, 2020 1.969 1.969 1.969 1.969 2,205 +0.03(+1.70%)
Dec 16, 2020 1.936 1.936 1.930 1.936 53,446 +0.01(+0.31%)
Dec 15, 2020 1.888 1.942 1.888 1.930 141,373 +0.07(+3.76%)
Dec 14, 2020 1.900 1.900 1.820 1.860 240,809 +0.09(+4.85%)
Dec 11, 2020 1.740 1.774 1.740 1.774 7,600 -0.07(-3.85%)
Dec 10, 2020 1.850 1.900 1.810 1.845 42,622 -0.05(-2.89%)
Dec 09, 2020 1.940 1.944 1.900 1.900 47,070 -0.02(-0.99%)
Dec 08, 2020 1.913 1.919 1.913 1.919 23,429 -0.08(-4.05%)
Dec 07, 2020 1.956 2.000 1.900 2.000 15,604 -0.05(-2.44%)
Dec 04, 2020 1.990 2.050 1.967 2.050 91,400 +0.07(+3.54%)
Dec 03, 2020 1.935 1.980 1.930 1.980 35,300 +0.06(+3.34%)
Dec 02, 2020 1.956 1.956 1.916 1.916 923 +0.05(+2.46%)
Dec 01, 2020 1.904 1.904 1.870 1.870 14,023 +0.02(+1.08%)
Nov 30, 2020 1.790 1.850 1.790 1.850 19,412 +0.02(+1.29%)
Nov 27, 2020 1.840 1.840 1.826 1.826 600 -0.08(-4.38%)
Nov 25, 2020 1.960 1.960 1.910 1.910 12,900 -0.05(-2.60%)
Nov 24, 2020 1.979 2.000 1.946 1.961 97,799 +0.14(+7.75%)
Nov 23, 2020 1.870 1.870 1.820 1.820 12,671 -0.03(-1.62%)
Nov 20, 2020 1.850 1.850 1.850 4 +0.00(+0.00%)
Nov 19, 2020 1.821 1.860 1.800 1.850 73,824 -0.07(-3.65%)
Nov 18, 2020 1.850 1.930 1.830 1.920 109,343 +0.13(+7.20%)
Nov 17, 2020 1.760 1.791 1.760 1.791 30,842 +0.02(+1.19%)
Nov 16, 2020 1.810 1.810 1.770 1.770 25,334 +0.02(+0.85%)
Nov 13, 2020 1.772 1.790 1.730 1.755 32,600 +0.06(+3.85%)
Nov 12, 2020 1.721 1.721 1.690 1.690 73,550 -0.06(-3.43%)
Nov 11, 2020 1.770 1.790 1.750 1.750 62,306 +0.00(+0.00%)
Nov 10, 2020 1.710 1.770 1.710 1.750 487,425 +0.09(+5.42%)
Nov 09, 2020 1.650 1.690 1.640 1.660 130,989 +0.21(+14.48%)
Nov 06, 2020 1.450 1.450 1.450 1.450 9,800 +0.04(+2.84%)
Nov 05, 2020 1.410 1.410 1.410 1.410 25,800 +0.03(+2.17%)
Nov 04, 2020 1.400 1.400 1.380 1.380 97,975 -0.04(-2.62%)
Nov 03, 2020 1.452 1.470 1.417 1.417 13,922 +0.07(+4.98%)
Oct 29, 2020 1.350 1.350 1.350 0 -0.09(-6.25%)
Oct 27, 2020 1.440 1.440 1.440 0 +0.01(+0.49%)
Oct 26, 2020 1.450 1.450 1.433 1.433 1,000 +0.00(+0.21%)
Oct 23, 2020 1.435 1.450 1.430 1.430 13,100 +0.08(+5.93%)
Oct 22, 2020 1.350 1.355 1.340 1.350 37,799 -0.00(-0.37%)
Oct 21, 2020 1.355 1.355 1.355 1.355 1,930 -0.01(-0.37%)
Oct 20, 2020 1.348 1.360 1.348 1.360 886 +0.06(+4.98%)
Oct 19, 2020 1.296 1.296 1.296 21 +0.00(+0.00%)
Oct 16, 2020 1.296 1.296 1.296 13 +0.00(+0.00%)
Oct 15, 2020 1.268 1.296 1.250 1.296 226,428 +0.01(+0.43%)
Oct 14, 2020 1.360 1.360 1.290 1.290 5,410 -0.00(-0.39%)
Oct 13, 2020 1.315 1.315 1.290 1.295 4,058 -0.05(-3.36%)
Oct 12, 2020 1.361 1.400 1.340 1.340 61,474 -0.03(-2.12%)
Oct 09, 2020 1.400 1.409 1.369 1.369 8,600 +0.11(+8.65%)
Oct 08, 2020 1.380 1.380 1.260 1.260 17,601 -0.05(-3.82%)
Oct 07, 2020 1.331 1.331 1.310 1.310 9,672 +0.02(+1.55%)
Oct 06, 2020 1.324 1.380 1.290 1.290 52,328 +0.04(+3.20%)
Oct 05, 2020 1.250 1.250 1.250 1.250 1,369 +0.01(+0.81%)
Oct 02, 2020 1.240 1.240 1.240 5,290 +0.00(+0.00%)
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.