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 (%)
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%)
Nov 01, 2021 2.730 2.764 2.735 2.740 335,660 +0.01(+0.18%)
Oct 28, 2021 2.735 2.735 2.735 0 -0.01(-0.18%)
Oct 27, 2021 2.745 2.745 2.680 2.740 2,907 -0.03(-1.15%)
Oct 26, 2021 2.788 2.772 2.772 346,015 +0.06(+2.29%)
Oct 25, 2021 2.765 2.765 2.710 2.710 133,179 -0.03(-1.19%)
Oct 22, 2021 2.760 2.760 2.725 2.743 1,295 +0.05(+1.95%)
Oct 21, 2021 2.715 2.715 2.690 2.690 3,040 -0.04(-1.47%)
Oct 20, 2021 2.660 2.750 2.660 2.730 6,031 -0.02(-0.73%)
Oct 19, 2021 2.740 2.750 2.700 2.750 6,282 +0.04(+1.29%)
Oct 18, 2021 2.650 2.730 2.650 2.715 4,238 -0.02(-0.55%)
Oct 15, 2021 2.720 2.730 2.720 2.730 200 +0.06(+2.25%)
Oct 14, 2021 2.650 2.670 2.650 2.670 205 +0.08(+3.09%)
Oct 13, 2021 2.590 2.590 2.590 2.590 458 -0.09(-3.36%)
Oct 12, 2021 2.655 2.680 2.655 2.680 1,673 +0.03(+1.13%)
Oct 11, 2021 2.690 2.720 2.650 2.650 6,352 +0.03(+1.15%)
Oct 08, 2021 2.660 2.670 2.570 2.620 247,688 +0.02(+0.96%)
Oct 07, 2021 2.683 2.740 2.595 2.595 518,724 +0.07(+2.57%)
Oct 06, 2021 2.600 2.600 2.530 2.530 11,450 -0.08(-3.07%)
Oct 05, 2021 2.650 2.650 2.600 2.610 34,509 +0.09(+3.57%)
Oct 04, 2021 2.580 2.580 2.520 2.520 1,057 +0.02(+0.80%)
Oct 01, 2021 2.515 2.520 2.500 2.500 7,666 -0.04(-1.38%)
Sep 30, 2021 2.470 2.535 2.470 2.535 6,103 +0.04(+1.60%)
Sep 29, 2021 2.420 2.495 2.420 2.495 2,288 -0.02(-0.64%)
Sep 28, 2021 2.511 2.511 2.511 2.511 890 -0.06(-2.30%)
Sep 27, 2021 2.530 2.570 2.530 2.570 1,950 +0.13(+5.33%)
Sep 24, 2021 2.494 2.494 2.440 2.440 9,111 +0.00(+0.00%)
Sep 23, 2021 2.505 2.505 2.430 2.440 81,110 -0.00(-0.20%)
Sep 22, 2021 2.514 2.550 2.380 2.445 5,028 -0.01(-0.20%)
Sep 21, 2021 2.400 2.450 2.370 2.450 6,320 +0.07(+2.73%)
Sep 20, 2021 2.385 2.385 2.385 2.385 5,358 -0.12(-4.79%)
Sep 17, 2021 2.535 2.535 2.500 2.505 7,275 +0.04(+1.62%)
Sep 15, 2021 2.465 2.465 2.465 0 -0.10(-4.09%)
Sep 14, 2021 2.530 2.580 2.480 2.570 114,860 +0.06(+2.39%)
Sep 13, 2021 2.515 2.515 2.510 2.510 2,576 +0.00(+0.00%)
Sep 10, 2021 2.510 2.510 2.510 2.510 200 +0.01(+0.40%)
Sep 09, 2021 2.515 2.515 2.500 2.500 5,411 -0.03(-1.19%)
Sep 08, 2021 2.530 2.530 2.530 2.530 600 +0.05(+2.02%)
Sep 07, 2021 2.555 2.555 2.480 2.480 5,174 -0.04(-1.78%)
Sep 03, 2021 2.580 2.580 2.525 2.525 2,472 -0.07(-2.77%)
Sep 02, 2021 2.510 2.630 2.510 2.597 212,598 +0.03(+1.05%)
Sep 01, 2021 2.533 2.570 2.500 2.570 1,047,210 +0.09(+3.63%)
Aug 31, 2021 2.550 2.560 2.450 2.480 218,697 -0.02(-0.80%)
Aug 30, 2021 2.500 2.500 2.500 2.500 250 +0.02(+0.81%)
Aug 27, 2021 2.480 2.480 2.480 2.480 216 -0.00(-0.20%)
Aug 24, 2021 2.485 2.485 2.485 5,000 -0.01(-0.30%)
Aug 23, 2021 2.493 2.493 2.493 2.493 42,233 +0.04(+1.73%)
Aug 20, 2021 2.430 2.450 2.400 2.450 177,006 -0.08(-3.28%)
Aug 19, 2021 2.480 2.533 2.400 2.533 2,744 -0.04(-1.44%)
Aug 18, 2021 2.570 2.570 2.570 2.570 30,464 +0.00(+0.00%)
Aug 17, 2021 2.570 2.570 2.570 2.570 232 -0.11(-4.10%)
Aug 16, 2021 2.632 2.680 2.450 2.680 9,059 +0.02(+0.60%)
Aug 13, 2021 2.490 2.664 2.490 2.664 2,246 -0.05(-1.70%)
Aug 12, 2021 2.480 2.710 2.480 2.710 5,060 +0.00(+0.00%)
Aug 11, 2021 2.705 2.710 2.490 2.710 85,707 +0.14(+5.44%)
Aug 10, 2021 2.520 2.570 2.520 2.570 2,541 +0.11(+4.47%)
Aug 09, 2021 2.515 2.570 2.460 2.460 3,433 -0.09(-3.53%)
Aug 06, 2021 2.520 2.550 2.450 2.550 40,106 +0.04(+1.59%)
Aug 05, 2021 2.430 2.510 2.430 2.510 550 +0.08(+3.29%)
Aug 04, 2021 2.400 2.430 2.400 2.430 2,231 -0.07(-2.80%)
Aug 03, 2021 2.395 2.500 2.320 2.500 13,818 +0.10(+3.95%)
Aug 02, 2021 2.405 2.405 2.405 2.405 739 -0.03(-1.03%)
Jul 30, 2021 2.390 2.430 2.390 2.430 10,090 +0.03(+1.38%)
Jul 29, 2021 2.450 2.450 2.397 2.397 279 +0.11(+4.72%)
Jul 27, 2021 2.289 2.289 2.289 5 -0.03(-1.34%)
Jul 26, 2021 2.320 2.320 2.250 2.320 7,998 +0.03(+1.53%)
Jul 23, 2021 2.285 2.285 2.285 2.285 297 +0.06(+2.47%)
Jul 22, 2021 2.290 2.290 2.230 2.230 10,100 +0.11(+5.19%)
Jul 20, 2021 2.120 2.120 2.120 0 -0.06(-2.75%)
Jul 19, 2021 2.250 2.250 2.102 2.180 2,662 -0.19(-8.02%)
Jul 16, 2021 2.290 2.370 2.290 2.370 5,271 +0.01(+0.42%)
Jul 15, 2021 2.360 2.360 2.360 2.360 2,047 -0.12(-4.84%)
Jul 14, 2021 2.442 2.480 2.425 2.480 5,686 +0.11(+4.64%)
Jul 13, 2021 2.342 2.480 2.342 2.370 1,202 -0.02(-1.00%)
Jul 12, 2021 2.390 2.420 2.360 2.394 1,916 +0.02(+0.97%)
Jul 09, 2021 2.350 2.400 2.350 2.371 231,374 +0.08(+3.54%)
Jul 08, 2021 2.290 2.380 2.290 2.290 2,473 -0.09(-3.78%)
Jul 07, 2021 2.365 2.380 2.335 2.380 336,607 +0.01(+0.42%)
Jul 06, 2021 2.345 2.380 2.335 2.370 5,192 +0.05(+2.16%)
Jul 02, 2021 2.375 2.375 2.320 2.320 21,110 +0.00(+0.00%)
Jul 01, 2021 2.320 2.420 2.320 2.320 2,422 -0.03(-1.28%)
Jun 30, 2021 2.350 2.350 2.350 2.350 650 -0.05(-2.08%)
Jun 29, 2021 2.370 2.400 2.370 2.400 600 -0.06(-2.39%)
Jun 28, 2021 2.410 2.460 2.410 2.459 2,496 +0.10(+4.05%)
Jun 25, 2021 2.400 2.400 2.363 2.363 15,860 -0.01(-0.30%)
Jun 22, 2021 2.370 2.370 2.370 0 -0.03(-1.25%)
Jun 21, 2021 2.400 2.400 2.400 2.400 11,825 -0.00(-0.21%)
Jun 18, 2021 2.560 2.560 2.405 2.405 6,831 -0.10(-3.80%)
Jun 16, 2021 2.500 2.500 2.500 0 -0.06(-2.42%)
Jun 15, 2021 2.542 2.562 2.542 2.562 3,568 +0.01(+0.47%)
Jun 14, 2021 2.550 2.550 2.550 2.550 317 -0.10(-3.77%)
Jun 11, 2021 2.640 2.650 2.640 2.650 900 +0.02(+0.88%)
Jun 10, 2021 2.565 2.700 2.565 2.627 3,173 +0.04(+1.62%)
Jun 09, 2021 2.585 2.585 2.585 2.585 400 -0.02(-0.77%)
Jun 08, 2021 2.510 2.605 2.510 2.605 1,980 +0.10(+4.20%)
Jun 07, 2021 2.800 2.800 2.500 2.500 13,061 +0.02(+0.81%)
Jun 04, 2021 2.690 2.770 2.465 2.480 4,598 -0.10(-4.06%)
Jun 03, 2021 2.750 2.750 2.550 2.585 4,717 -0.06(-2.45%)
Jun 02, 2021 2.650 2.650 2.480 2.650 2,268 +0.03(+1.15%)
Jun 01, 2021 2.485 2.620 2.485 2.620 2,885 -0.00(-0.08%)
May 28, 2021 2.622 2.622 2.622 2.622 1,583 +0.01(+0.46%)
May 27, 2021 2.450 2.610 2.450 2.610 44,266 +0.24(+10.13%)
May 26, 2021 2.510 2.510 2.370 2.370 26,595 -0.18(-7.06%)
May 24, 2021 2.550 2.550 2.550 22,560 +0.02(+0.79%)
May 21, 2021 2.530 2.530 2.530 2.530 18,911 +0.02(+0.80%)
May 20, 2021 2.510 2.510 2.510 2.510 64,621 +0.08(+3.21%)
May 19, 2021 2.432 2.432 2.432 2.432 2,082 -0.12(-4.63%)
May 18, 2021 2.620 2.662 2.410 2.550 12,829 +0.05(+2.00%)
May 17, 2021 2.612 2.620 2.370 2.500 13,893 -0.04(-1.57%)
May 14, 2021 2.475 2.540 2.475 2.540 50,309 +0.11(+4.48%)
May 13, 2021 2.610 2.610 2.431 2.431 2,323 -0.07(-2.76%)
May 12, 2021 2.570 2.570 2.500 2.500 5,149 -0.07(-2.76%)
May 11, 2021 2.690 2.690 2.481 2.571 4,023 -0.13(-4.71%)
May 10, 2021 2.530 2.698 2.530 2.698 4,197 +0.18(+7.06%)
May 07, 2021 2.500 2.572 2.460 2.520 4,468 +0.07(+2.86%)
May 05, 2021 2.450 2.450 2.450 78 +0.15(+6.52%)
May 04, 2021 2.400 2.400 2.300 2.300 58,724 -0.12(-4.76%)
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.