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

Barclays Plc (OP: BCLYF )

2.840 +0.220 (+8.40%)
Streaming Delayed Price Updated: 11:34 AM EDT, Aug 7, 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 06, 2024 2.635 2.635 2.620 2.620 5,976 +0.08(+3.15%)
Aug 05, 2024 2.540 2.540 2.540 2.540 1,015 -0.15(-5.58%)
Aug 02, 2024 2.750 2.750 2.610 2.690 11,143 -0.21(-7.24%)
Aug 01, 2024 2.880 2.980 2.830 2.900 17,955 -0.10(-3.33%)
Jul 31, 2024 2.970 3.000 2.970 3.000 4,480 +0.00(+0.00%)
Jul 30, 2024 3.000 3.000 3.000 3.000 386 +0.08(+2.71%)
Jul 29, 2024 2.920 3.000 2.920 2.921 11,673 +0.00(+0.03%)
Jul 26, 2024 2.920 2.920 2.920 2.920 226 -0.03(-1.02%)
Jul 25, 2024 2.950 2.950 2.920 2.950 2,062 +0.00(+0.00%)
Jul 24, 2024 2.950 2.950 2.950 2.950 48,322 +0.03(+0.85%)
Jul 23, 2024 2.925 2.925 2.925 2.925 2,461 +0.01(+0.34%)
Jul 19, 2024 2.915 20 -0.04(-1.35%)
Jul 18, 2024 2.955 3.000 2.955 2.955 5,425 +0.02(+0.72%)
Jul 17, 2024 2.950 2.950 2.934 2.934 4,341 +0.03(+1.17%)
Jul 16, 2024 2.920 2.940 2.850 2.900 425,932 +0.02(+0.69%)
Jul 15, 2024 2.900 2.910 2.880 2.880 50,035 +0.00(+0.17%)
Jul 12, 2024 2.840 2.875 2.840 2.875 2,388 +0.06(+2.31%)
Jul 11, 2024 2.810 2.810 2.810 2.810 30,450 +0.02(+0.90%)
Jul 10, 2024 2.780 2.810 2.780 2.785 9,524 +0.06(+2.20%)
Jul 09, 2024 2.860 2.860 2.725 2.725 3,107 -0.02(-0.91%)
Jul 08, 2024 2.820 2.820 2.750 2.750 307,597 -0.04(-1.43%)
Jul 05, 2024 2.800 2.800 2.790 2.790 208,655 +0.12(+4.69%)
Jul 03, 2024 2.665 2.750 2.665 2.665 10,544 +0.06(+2.50%)
Jul 02, 2024 2.600 2.600 2.500 2.600 8,359 -0.03(-1.14%)
Jul 01, 2024 2.690 2.690 2.500 2.630 420,314 +0.04(+1.54%)
Jun 27, 2024 2.590 85 +0.00(+0.19%)
Jun 26, 2024 2.585 2.585 2.585 2.585 262 -0.00(-0.19%)
Jun 25, 2024 2.590 2.590 2.590 2.590 1,665 +0.00(+0.19%)
Jun 24, 2024 2.585 2.670 2.585 2.585 12,907 -0.01(-0.42%)
Jun 21, 2024 2.580 2.596 2.575 2.596 79,048 -0.07(-2.77%)
Jun 20, 2024 2.600 2.670 2.600 2.670 3,982 +0.02(+0.75%)
Jun 18, 2024 2.580 2.650 2.510 2.650 72,065 +0.06(+2.28%)
Jun 17, 2024 2.570 2.591 2.540 2.591 2,737 +0.05(+1.81%)
Jun 14, 2024 2.545 2.545 2.545 2.545 9,527 -0.08(-3.05%)
Jun 13, 2024 2.618 2.700 2.618 2.625 3,919 -0.01(-0.34%)
Jun 12, 2024 2.650 2.650 2.634 2.634 17,755 +0.04(+1.70%)
Jun 11, 2024 2.660 2.720 2.590 2.590 71,360 -0.16(-5.82%)
Jun 10, 2024 2.680 2.750 2.680 2.750 3,332 +0.02(+0.92%)
Jun 07, 2024 2.750 2.770 2.725 2.725 10,510 -0.04(-1.62%)
Jun 06, 2024 2.655 2.770 2.655 2.770 4,877 +0.02(+0.73%)
Jun 05, 2024 2.705 2.750 2.641 2.750 7,974 +0.02(+0.92%)
Jun 04, 2024 2.730 2.730 2.725 2.725 3,756 -0.05(-1.98%)
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.