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 (%)
Mar 30, 2020 1.230 1.230 1.230 0 +0.02(+1.72%)
Mar 27, 2020 1.070 1.209 1.070 1.209 6,800 +0.04(+3.35%)
Mar 26, 2020 1.215 1.215 1.170 1.170 8,824 +0.01(+0.86%)
Mar 25, 2020 1.199 1.199 1.160 1.160 6,781 +0.10(+9.61%)
Mar 24, 2020 1.058 1.058 1.058 1.058 42,600 +0.03(+2.45%)
Mar 23, 2020 0.9716 1.070 0.9716 1.033 51,806 -0.06(-5.62%)
Mar 20, 2020 1.080 1.095 1.000 1.095 15,500 +0.05(+5.24%)
Mar 19, 2020 0.9330 1.040 0.8911 1.040 5,846 +0.16(+18.18%)
Mar 18, 2020 1.040 1.070 0.8720 0.8800 89,927 -0.30(-25.42%)
Mar 17, 2020 1.045 1.180 0.9300 1.180 30,928 -0.01(-0.84%)
Mar 16, 2020 1.100 1.190 1.060 1.190 8,139 -0.07(-5.79%)
Mar 13, 2020 1.289 1.290 1.258 1.263 127,800 +0.08(+7.04%)
Mar 12, 2020 1.360 1.360 1.180 1.180 1,881 -0.35(-22.75%)
Mar 11, 2020 1.528 1.528 1.528 1.528 40,362 +0.03(+1.84%)
Mar 10, 2020 1.670 1.670 1.500 1.500 10,874 -0.05(-3.23%)
Mar 09, 2020 1.590 1.590 1.550 1.550 695 -0.19(-10.66%)
Mar 05, 2020 1.735 1.735 1.735 0 -0.09(-5.19%)
Mar 04, 2020 1.794 1.830 1.776 1.830 30,382 +0.10(+5.78%)
Mar 03, 2020 1.800 1.800 1.730 1.730 2,800 -0.14(-7.24%)
Mar 02, 2020 1.850 1.865 1.800 1.865 20,488 -0.11(-5.62%)
Feb 28, 2020 1.960 1.976 1.850 1.976 131,800 +0.12(+6.24%)
Feb 27, 2020 1.880 2.000 1.860 1.860 25,516 -0.28(-13.24%)
Feb 26, 2020 2.157 2.157 2.110 2.144 26,291 +0.04(+1.79%)
Feb 25, 2020 2.106 2.106 2.106 2.106 1,541 +0.04(+1.74%)
Feb 24, 2020 2.070 2.070 2.070 2.070 1,799 -0.16(-7.17%)
Feb 21, 2020 2.230 2.230 2.230 2.230 349,600 +0.04(+1.83%)
Feb 20, 2020 2.240 2.290 2.190 2.190 33,385 -0.07(-3.10%)
Feb 19, 2020 2.260 2.260 2.260 2.260 1,350 +0.04(+1.80%)
Feb 18, 2020 2.220 2.220 2.220 2.220 136 -0.01(-0.34%)
Feb 14, 2020 2.228 2.228 2.228 2.228 1,500 +0.03(+1.25%)
Feb 13, 2020 2.240 2.240 2.200 2.200 2,449 -0.04(-1.79%)
Feb 12, 2020 2.240 2.240 2.240 2.240 46,266 +0.02(+0.90%)
Feb 11, 2020 2.332 2.332 2.220 2.220 813,344 +0.05(+2.29%)
Feb 10, 2020 2.170 2.170 2.170 22 +0.00(+0.00%)
Feb 07, 2020 2.170 2.170 2.170 2.170 1,000 -0.04(-1.80%)
Feb 06, 2020 2.260 2.297 2.210 2.210 24,451 -0.05(-2.21%)
Feb 05, 2020 2.200 2.280 2.200 2.260 11,439 +0.08(+3.67%)
Feb 04, 2020 2.264 2.264 2.180 2.180 518 +0.05(+2.35%)
Feb 03, 2020 2.130 2.130 2.130 2.130 2,514 -0.09(-4.04%)
Jan 31, 2020 2.220 2.220 2.220 2.220 56,700 -0.02(-1.08%)
Jan 30, 2020 2.279 2.279 2.244 2.244 129,673 +0.01(+0.40%)
Jan 29, 2020 2.213 2.235 2.213 2.235 1,607 +0.05(+2.52%)
Jan 28, 2020 2.235 2.235 2.180 2.180 12,124 -0.11(-4.80%)
Jan 27, 2020 2.230 2.290 2.170 2.290 24,440 +0.09(+4.09%)
Jan 24, 2020 2.200 2.200 2.200 2.200 3,000 -0.10(-4.35%)
Jan 23, 2020 2.300 2.300 2.300 2.300 100 +0.07(+3.24%)
Jan 22, 2020 2.248 2.250 2.228 2.228 702 -0.02(-0.99%)
Jan 21, 2020 2.277 2.277 2.250 2.250 136,906 +0.03(+1.35%)
Jan 17, 2020 2.200 2.260 2.200 2.220 1,800 -0.04(-1.94%)
Jan 16, 2020 2.302 2.302 2.264 2.264 53,839 -0.09(-3.66%)
Jan 14, 2020 2.350 2.350 2.350 0 +0.10(+4.44%)
Jan 13, 2020 2.410 2.410 2.250 2.250 19,329 -0.18(-7.41%)
Jan 10, 2020 2.315 2.430 2.315 2.430 39,400 +0.15(+6.58%)
Jan 09, 2020 2.300 2.320 2.280 2.280 11,777 -0.07(-2.98%)
Jan 08, 2020 2.350 2.350 2.350 2.350 100 +0.06(+2.62%)
Jan 07, 2020 2.375 2.375 2.290 2.290 56,252 +0.00(+0.00%)
Jan 06, 2020 2.290 2.290 2.250 2.290 24,535 -0.08(-3.17%)
Jan 03, 2020 2.320 2.365 2.320 2.365 44,000 -0.01(-0.63%)
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.