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 (%)
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%)
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.