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

Barclays Plc (OP: BCLYF )

2.744 +0.014 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 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 (%)
Sep 30, 2020 1.240 1.240 1.240 1.240 465 +0.02(+1.64%)
Sep 29, 2020 1.220 1.220 1.220 7 +0.00(+0.00%)
Sep 28, 2020 1.220 1.220 1.220 1.220 10,502 +0.07(+5.99%)
Sep 25, 2020 1.151 1.151 1.151 1.151 100 -0.02(-1.62%)
Sep 24, 2020 1.175 1.200 1.170 1.170 272,232 +0.02(+1.47%)
Sep 23, 2020 1.185 1.185 1.153 1.153 710 -0.02(-1.87%)
Sep 22, 2020 1.175 1.175 1.175 5 +0.00(+0.00%)
Sep 21, 2020 1.232 1.240 1.130 1.175 46,668 -0.08(-6.75%)
Sep 18, 2020 1.258 1.260 1.220 1.260 7,900 -0.01(-0.79%)
Sep 17, 2020 1.290 1.300 1.263 1.270 43,007 -0.03(-2.31%)
Sep 16, 2020 1.300 1.307 1.300 1.300 4,239 +0.00(+0.00%)
Sep 15, 2020 1.300 1.300 1.300 1.300 381 -0.01(-0.76%)
Sep 14, 2020 1.330 1.330 1.300 1.310 32,028 +0.02(+1.55%)
Sep 11, 2020 1.315 1.315 1.283 1.290 67,100 -0.02(-1.75%)
Sep 10, 2020 1.338 1.338 1.306 1.313 8,116 -0.02(-1.28%)
Sep 09, 2020 1.340 1.358 1.330 1.330 244,569 -0.02(-1.85%)
Sep 08, 2020 1.355 1.355 1.355 1.355 1,866 -0.06(-4.58%)
Sep 04, 2020 1.368 1.420 1.320 1.420 20,000 +0.03(+2.16%)
Sep 03, 2020 1.370 1.390 1.350 1.390 52,569 +0.02(+1.46%)
Sep 02, 2020 1.370 1.370 1.310 1.370 20,174 -0.02(-1.79%)
Sep 01, 2020 1.360 1.395 1.360 1.395 21,876 -0.05(-3.79%)
Aug 31, 2020 1.429 1.450 1.390 1.450 30,008 -0.03(-2.03%)
Aug 28, 2020 1.468 1.480 1.468 1.480 101,900 +0.07(+4.67%)
Aug 27, 2020 1.450 1.460 1.414 1.414 76,262 -0.04(-2.48%)
Aug 26, 2020 1.420 1.450 1.420 1.450 23,444 +0.05(+3.57%)
Aug 25, 2020 1.436 1.460 1.400 1.400 105,712 -0.01(-0.85%)
Aug 24, 2020 1.442 1.442 1.410 1.412 32,398 +0.06(+4.59%)
Aug 21, 2020 1.386 1.434 1.350 1.350 7,200 -0.03(-2.17%)
Aug 20, 2020 1.405 1.405 1.380 1.380 22,144 +0.00(+0.00%)
Aug 19, 2020 1.467 1.467 1.380 1.380 149,596 -0.05(-3.29%)
Aug 18, 2020 1.427 1.427 1.427 1.427 4,519 -0.01(-0.90%)
Aug 17, 2020 1.440 1.440 1.440 1.440 180 -0.00(-0.14%)
Aug 14, 2020 1.408 1.460 1.406 1.442 9,500 +0.06(+4.49%)
Aug 13, 2020 1.411 1.411 1.380 1.380 30,651 -0.06(-4.17%)
Aug 11, 2020 1.440 1.440 1.440 0 +0.08(+5.88%)
Aug 10, 2020 1.379 1.380 1.360 1.360 12,300 -0.03(-2.16%)
Aug 07, 2020 1.390 1.400 1.340 1.390 81,400 +0.00(+0.00%)
Aug 05, 2020 1.390 1.390 1.390 0 +0.02(+1.53%)
Aug 03, 2020 1.369 1.369 1.369 0 +0.05(+4.03%)
Jul 31, 2020 1.365 1.365 1.316 1.316 3,400 -0.01(-1.05%)
Jul 29, 2020 1.330 1.330 1.330 0 -0.10(-6.86%)
Jul 27, 2020 1.428 1.428 1.428 0 -0.01(-0.97%)
Jul 24, 2020 1.458 1.458 1.410 1.442 7,000 +0.00(+0.14%)
Jul 23, 2020 1.441 1.441 1.440 1.440 4,532 -0.02(-1.13%)
Jul 22, 2020 1.474 1.474 1.456 1.456 870 +0.01(+0.44%)
Jul 21, 2020 1.444 1.474 1.444 1.450 5,492 +0.03(+2.11%)
Jul 20, 2020 1.426 1.450 1.420 1.420 20,308 +0.00(+0.00%)
Jul 16, 2020 1.420 1.420 1.420 0 -0.08(-5.33%)
Jul 15, 2020 1.500 1.500 1.500 1.500 20,980 +0.02(+1.69%)
Jul 14, 2020 1.488 1.488 1.475 1.475 6,888 +0.02(+1.03%)
Jul 10, 2020 1.460 1.460 1.460 0 +0.08(+5.80%)
Jul 09, 2020 1.428 1.428 1.380 1.380 20,286 -0.05(-3.50%)
Jul 08, 2020 1.430 1.430 1.430 17,614 +0.00(+0.00%)
Jul 07, 2020 1.420 1.450 1.420 1.430 10,853 -0.08(-5.30%)
Jul 06, 2020 1.459 1.510 1.450 1.510 41,820 +0.04(+3.07%)
Jul 02, 2020 1.457 1.490 1.440 1.465 14,700 +0.09(+6.93%)
Jul 01, 2020 1.417 1.461 1.370 1.370 7,908 +0.06(+4.58%)
Jun 30, 2020 1.310 1.310 1.310 2 +0.00(+0.00%)
Jun 29, 2020 1.385 1.401 1.310 1.310 12,595 -0.05(-3.68%)
Jun 26, 2020 1.384 1.384 1.360 1.360 64,000 +0.00(+0.00%)
Jun 25, 2020 1.440 1.440 1.360 1.360 6,288 -0.02(-1.31%)
Jun 24, 2020 1.460 1.460 1.378 1.378 22,071 -0.06(-4.31%)
Jun 23, 2020 1.460 1.460 1.420 1.440 41,200 +0.03(+2.13%)
Jun 22, 2020 1.410 1.410 1.410 20 +0.00(+0.00%)
Jun 19, 2020 1.437 1.437 1.410 1.410 2,700 -0.04(-2.96%)
Jun 18, 2020 1.420 1.497 1.420 1.453 27,680 -0.04(-2.48%)
Jun 17, 2020 1.490 1.518 1.490 1.490 142,740 -0.06(-3.87%)
Jun 16, 2020 1.550 1.550 1.550 1.550 6,603 +0.15(+10.71%)
Jun 15, 2020 1.390 1.400 1.390 1.400 1,065 -0.01(-0.37%)
Jun 12, 2020 1.400 1.467 1.400 1.405 40,600 -0.01(-0.90%)
Jun 11, 2020 1.460 1.506 1.380 1.418 48,713 -0.15(-9.57%)
Jun 10, 2020 1.568 1.568 1.568 1.568 1,061 -0.09(-5.54%)
Jun 09, 2020 1.470 1.660 1.470 1.660 23,096 +0.04(+2.47%)
Jun 08, 2020 1.640 1.680 1.620 1.620 40,943 +0.07(+4.52%)
Jun 05, 2020 1.600 1.668 1.530 1.550 233,200 -0.01(-0.77%)
Jun 04, 2020 1.510 1.570 1.457 1.562 334,770 +0.05(+3.44%)
Jun 03, 2020 1.533 1.550 1.510 1.510 65,447 +0.07(+4.86%)
Jun 02, 2020 1.520 1.520 1.440 1.440 178,416 -0.06(-3.99%)
Jun 01, 2020 1.350 1.510 1.350 1.500 229,708 -0.01(-0.60%)
May 29, 2020 1.435 1.520 1.435 1.509 94,300 +0.08(+5.52%)
May 28, 2020 1.509 1.509 1.400 1.430 270,156 +0.00(+0.00%)
May 27, 2020 1.440 1.530 1.380 1.430 173,994 +0.12(+9.16%)
May 26, 2020 1.310 1.310 1.310 1.310 1,000 +0.12(+9.81%)
May 22, 2020 1.193 1.193 1.193 1.193 4,500 -0.05(-3.79%)
May 21, 2020 1.240 1.240 1.184 1.240 2,818 +0.02(+1.64%)
May 20, 2020 1.255 1.255 1.220 1.220 1,228 +0.02(+1.67%)
May 19, 2020 1.200 1.200 1.200 1.200 292 +0.01(+0.84%)
May 18, 2020 1.260 1.260 1.190 1.190 1,550 +0.08(+7.21%)
May 15, 2020 1.100 1.155 1.100 1.110 1,800 -0.01(-0.89%)
May 14, 2020 1.140 1.189 1.090 1.120 115,321 -0.01(-0.62%)
May 13, 2020 1.130 1.130 1.127 1.127 5,009 -0.12(-9.84%)
May 12, 2020 1.190 1.250 1.190 1.250 2,096 -0.01(-0.79%)
May 11, 2020 1.196 1.260 1.180 1.260 39,298 -0.05(-4.18%)
May 08, 2020 1.250 1.315 1.210 1.315 5,000 -0.02(-1.13%)
May 07, 2020 1.320 1.360 1.290 1.330 25,286 +0.07(+5.56%)
May 06, 2020 1.210 1.279 1.210 1.260 6,886 -0.07(-5.26%)
May 05, 2020 1.330 1.330 1.230 1.330 1,226,417 +0.13(+10.83%)
May 04, 2020 1.230 1.230 1.200 1.200 16,720 -0.08(-6.25%)
May 01, 2020 1.280 1.280 1.280 8 +0.00(+0.00%)
Apr 30, 2020 1.280 1.280 1.280 1.280 115 -0.09(-6.57%)
Apr 29, 2020 1.280 1.440 1.260 1.370 4,010 +0.21(+18.10%)
Apr 28, 2020 1.160 1.196 1.160 1.160 1,322 +0.07(+6.42%)
Apr 27, 2020 1.090 1.090 1.090 1.090 1,543 -0.05(-4.39%)
Apr 23, 2020 1.140 1.140 1.140 0 +0.04(+3.64%)
Apr 22, 2020 1.100 1.150 1.100 1.100 14,860 +0.04(+3.77%)
Apr 21, 2020 1.130 1.130 1.060 1.060 323,355 -0.10(-8.62%)
Apr 20, 2020 1.160 1.160 1.160 1.160 5,000 +0.02(+1.74%)
Apr 17, 2020 1.155 1.155 1.140 1.140 54,200 -0.02(-1.71%)
Apr 16, 2020 1.081 1.160 1.000 1.160 64,523 -0.07(-5.31%)
Apr 14, 2020 1.225 1.225 1.225 0 +0.06(+5.42%)
Apr 13, 2020 1.162 1.162 1.162 1.162 500 -0.04(-3.57%)
Apr 09, 2020 1.110 1.300 1.110 1.205 114,600 +0.08(+6.64%)
Apr 08, 2020 1.130 1.130 1.130 91,724 +0.00(+0.00%)
Apr 07, 2020 1.110 1.200 1.102 1.130 139,429 +0.07(+6.81%)
Apr 06, 2020 1.065 1.065 0.9600 1.058 51,203 +0.06(+5.54%)
Apr 03, 2020 0.9725 1.030 0.9219 1.002 6,900 -0.09(-8.03%)
Apr 02, 2020 1.010 1.090 0.9890 1.090 41,866 +0.02(+1.44%)
Apr 01, 2020 1.100 1.100 1.027 1.075 361,046 -0.16(-12.64%)
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%)
Jan 02, 2020 2.392 2.392 2.330 2.380 32,275 +0.03(+1.28%)
Dec 31, 2019 2.350 2.350 2.350 2.350 900 +0.03(+1.38%)
Dec 30, 2019 2.318 2.321 2.270 2.318 96,331 +0.04(+1.67%)
Dec 27, 2019 2.350 2.350 2.280 2.280 5,400 -0.17(-6.90%)
Dec 24, 2019 2.449 2.449 2.449 0 +0.15(+6.48%)
Dec 23, 2019 2.230 2.300 2.230 2.300 24,790 +0.00(+0.00%)
Dec 20, 2019 2.300 2.300 2.300 2.300 45,200 -0.02(-0.86%)
Dec 19, 2019 2.383 2.407 2.280 2.320 146,233 -0.12(-4.72%)
Dec 18, 2019 2.435 2.435 2.435 2.435 29,753 +0.04(+1.46%)
Dec 17, 2019 2.500 2.500 2.400 2.400 16,838 -0.11(-4.31%)
Dec 16, 2019 2.460 2.560 2.460 2.508 243,312 +0.16(+6.86%)
Dec 13, 2019 2.376 2.502 2.340 2.347 113,100 +0.17(+7.66%)
Dec 12, 2019 2.120 2.180 2.120 2.180 19,050 -0.00(-0.23%)
Dec 11, 2019 2.160 2.185 2.120 2.185 4,916 +0.01(+0.55%)
Dec 10, 2019 2.140 2.173 2.140 2.173 2,041 -0.05(-2.21%)
Dec 09, 2019 2.187 2.222 2.187 2.222 99,639 +0.05(+2.40%)
Dec 06, 2019 2.170 2.170 2.130 2.170 12,100 +0.04(+1.88%)
Dec 05, 2019 2.213 2.213 2.130 2.130 16,707 -0.07(-3.29%)
Dec 04, 2019 2.130 2.203 2.130 2.203 533 +0.14(+6.92%)
Dec 03, 2019 2.090 2.090 2.060 2.060 229,065 -0.12(-5.50%)
Nov 29, 2019 2.180 2.180 2.180 0 -0.04(-1.80%)
Nov 27, 2019 2.200 2.245 2.200 2.220 108,500 +0.03(+1.56%)
Nov 26, 2019 2.200 2.200 2.180 2.186 60,234 +0.01(+0.28%)
Nov 25, 2019 2.200 2.200 2.120 2.180 815,953 +0.11(+5.31%)
Nov 22, 2019 2.100 2.200 2.060 2.070 703,600 -0.14(-6.33%)
Nov 21, 2019 2.210 2.210 2.210 2.210 807,189 +0.06(+2.79%)
Nov 20, 2019 2.110 2.198 2.070 2.150 38,421 +0.04(+1.90%)
Nov 19, 2019 2.210 2.210 2.100 2.110 30,231 -0.02(-1.16%)
Nov 18, 2019 2.180 2.211 2.120 2.135 97,075 +0.00(+0.23%)
Nov 15, 2019 2.200 2.200 2.130 2.130 16,800 -0.07(-3.18%)
Nov 13, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 12, 2019 2.190 2.200 2.190 2.200 101,525 +0.10(+4.96%)
Nov 08, 2019 2.096 2.096 2.096 0 -0.03(-1.60%)
Nov 07, 2019 2.140 2.146 2.120 2.130 61,129 +0.07(+3.40%)
Nov 06, 2019 2.098 2.098 2.060 2.060 1,825 -0.09(-4.19%)
Nov 05, 2019 2.200 2.200 2.070 2.150 31,893 +0.03(+1.42%)
Nov 04, 2019 2.125 2.125 2.120 2.120 15,235 +0.07(+3.41%)
Nov 01, 2019 2.050 2.050 2.050 2.050 3,500 -0.06(-2.84%)
Oct 31, 2019 2.061 2.110 2.061 2.110 15,559 +0.06(+2.93%)
Oct 30, 2019 2.150 2.150 2.050 2.050 3,491 -0.07(-3.44%)
Oct 29, 2019 2.200 2.200 2.123 2.123 203,351 -0.01(-0.42%)
Oct 28, 2019 2.080 2.170 2.080 2.132 309,440 +0.07(+3.50%)
Oct 25, 2019 2.060 2.060 2.060 2.060 2,500 +0.01(+0.49%)
Oct 24, 2019 2.050 2.050 2.050 5 +0.00(+0.00%)
Oct 23, 2019 2.132 2.140 2.050 2.050 190,081 -0.09(-4.21%)
Oct 22, 2019 2.154 2.180 2.140 2.140 13,767 -0.01(-0.47%)
Oct 21, 2019 2.120 2.180 2.120 2.150 223,193 +0.03(+1.42%)
Oct 18, 2019 2.115 2.120 2.115 2.120 45,600 +0.01(+0.47%)
Oct 17, 2019 2.120 2.180 2.110 2.110 122,787 +0.10(+4.98%)
Oct 16, 2019 2.010 2.010 2.010 2.010 1,715 +0.00(+0.00%)
Oct 15, 2019 2.100 2.160 2.010 2.010 37,895 -0.01(-0.50%)
Oct 14, 2019 2.011 2.020 2.011 2.020 1,650 +0.02(+1.25%)
Oct 11, 2019 1.910 2.010 1.910 1.995 318,100 +0.17(+9.02%)
Oct 10, 2019 1.800 1.830 1.800 1.830 277,851 +0.13(+7.65%)
Oct 09, 2019 1.700 1.700 1.700 1.700 143,438 -0.01(-0.58%)
Oct 08, 2019 1.730 1.730 1.710 1.710 2,039 +0.06(+3.64%)
Oct 04, 2019 1.650 1.650 1.650 0 -0.04(-2.37%)
Oct 03, 2019 1.690 1.690 1.690 1.690 1,228 +0.00(+0.00%)
Oct 02, 2019 1.791 1.791 1.690 1.690 208,752 -0.08(-4.52%)
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.