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

Barclays Plc (OP: BCLYF )

2.590 -0.160 (-5.82%)
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 (%)
Jun 30, 2023 1.935 2.040 1.935 2.040 8,096 +0.24(+13.33%)
Jun 29, 2023 1.970 1.970 1.800 1.800 8,983 -0.06(-3.23%)
Jun 28, 2023 1.870 1.958 1.860 1.860 46,260 -0.01(-0.80%)
Jun 27, 2023 1.855 1.990 1.750 1.875 48,562 +0.04(+2.18%)
Jun 26, 2023 1.830 1.835 1.830 1.835 1,956 -0.01(-0.54%)
Jun 23, 2023 1.720 1.845 1.720 1.845 77,203 -0.03(-1.60%)
Jun 22, 2023 1.920 1.920 1.875 1.875 1,287 -0.06(-3.10%)
Jun 21, 2023 1.935 1.935 1.935 1.935 1,859 -0.03(-1.53%)
Jun 20, 2023 1.965 1.965 1.965 1.965 1,569 +0.04(+1.81%)
Jun 16, 2023 1.930 1.930 1.930 1.930 5,220 +0.02(+1.04%)
Jun 15, 2023 1.965 2.010 1.910 1.910 8,656 -0.05(-2.55%)
Jun 14, 2023 2.005 2.005 1.901 1.960 5,096 -0.02(-0.76%)
Jun 13, 2023 1.975 1.975 1.975 1.975 854 +0.03(+1.28%)
Jun 12, 2023 1.950 1.950 1.950 1.950 4,016 -0.02(-0.76%)
Jun 09, 2023 1.965 1.965 1.965 1.965 1,257 -0.00(-0.25%)
Jun 08, 2023 1.965 1.970 1.965 1.970 61,395 +0.05(+2.87%)
Jun 07, 2023 1.915 1.915 1.790 1.915 22,043 -0.02(-1.29%)
Jun 05, 2023 1.940 0 -0.02(-0.77%)
Jun 02, 2023 1.955 1.955 1.955 1.955 330 +0.08(+4.55%)
Jun 01, 2023 1.915 1.915 1.870 1.870 9,964 -0.01(-0.80%)
May 31, 2023 1.920 1.920 1.885 1.885 426 -0.06(-3.33%)
May 30, 2023 1.955 1.990 1.950 1.950 10,951 -0.04(-2.01%)
May 26, 2023 1.950 1.990 1.950 1.990 152,248 +0.03(+1.79%)
May 25, 2023 1.955 1.990 1.955 1.955 143,742 +0.01(+0.26%)
May 24, 2023 1.950 1.950 1.950 1.950 17,712 -0.06(-2.99%)
May 23, 2023 2.015 2.050 2.010 2.010 5,230 +0.02(+1.26%)
May 22, 2023 1.985 1.985 1.985 1.985 7,833 -0.05(-2.46%)
May 19, 2023 2.035 2.035 2.035 2.035 19,874 -0.01(-0.73%)
May 18, 2023 1.890 2.050 1.880 2.050 28,070 +0.10(+5.40%)
May 17, 2023 1.935 1.945 1.935 1.945 1,249 +0.06(+2.91%)
May 16, 2023 1.935 1.935 1.890 1.890 4,304 -0.04(-2.07%)
May 15, 2023 1.950 1.965 1.930 1.930 8,336 +0.00(+0.00%)
May 12, 2023 1.930 1.930 1.930 1.930 1,689 +0.03(+1.58%)
May 11, 2023 1.900 1.900 1.900 1.900 1,951 +0.00(+0.00%)
May 10, 2023 1.945 1.950 1.900 1.900 3,048 +0.01(+0.80%)
May 08, 2023 1.885 7,200 -0.02(-1.31%)
May 05, 2023 1.915 1.945 1.910 1.910 6,993 +0.03(+1.87%)
May 04, 2023 1.865 1.875 1.865 1.875 42,542 -0.08(-4.09%)
May 03, 2023 1.915 1.955 1.915 1.955 12,883 -0.04(-2.01%)
May 01, 2023 1.995 286,043 -0.06(-3.16%)
Apr 28, 2023 2.070 2.070 2.010 2.060 34,755 +0.00(+0.00%)
Apr 27, 2023 2.000 2.060 2.000 2.060 1,210 +0.14(+7.29%)
Apr 26, 2023 1.920 1.920 1.920 1.920 2,275 +0.07(+3.78%)
Apr 25, 2023 1.920 1.920 1.850 1.850 46,518 -0.11(-5.61%)
Apr 24, 2023 1.915 1.960 1.915 1.960 3,619 +0.11(+5.95%)
Apr 21, 2023 1.895 1.895 1.850 1.850 10,487 -0.07(-3.65%)
Apr 20, 2023 1.920 1.920 1.920 1.920 481 +0.06(+3.31%)
Apr 19, 2023 1.925 1.925 1.840 1.859 4,776 -0.09(-4.45%)
Apr 18, 2023 1.945 1.945 1.945 1.945 3,571 +0.11(+6.28%)
Apr 17, 2023 1.830 1.915 1.830 1.830 9,288 -0.09(-4.68%)
Apr 14, 2023 1.920 1.920 1.920 1.920 78,729 +0.00(+0.26%)
Apr 13, 2023 1.915 1.915 1.915 1.915 2,153 +0.04(+1.86%)
Apr 12, 2023 1.880 1.880 1.880 1.880 50,677 +0.01(+0.53%)
Apr 11, 2023 1.900 1.900 1.870 1.870 50,869 -0.01(-0.53%)
Apr 10, 2023 1.875 1.880 1.770 1.880 84,290 +0.06(+3.30%)
Apr 06, 2023 1.810 1.890 1.810 1.820 120,661 +0.02(+1.11%)
Apr 05, 2023 1.875 1.875 1.800 1.800 50,941 -0.04(-2.17%)
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.