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 (%)
May 31, 2022 2.145 2.145 2.100 2.135 40,127 -0.03(-1.16%)
May 27, 2022 2.160 2.160 2.160 2.160 3,500 +0.10(+4.85%)
May 26, 2022 2.095 2.140 2.050 2.060 174,227 +0.02(+0.73%)
May 25, 2022 2.040 2.045 2.040 2.045 1,358 -0.00(-0.24%)
May 24, 2022 2.030 2.050 2.030 2.050 3,461 +0.04(+1.99%)
May 23, 2022 1.960 2.010 1.960 2.010 6,065 +0.13(+6.91%)
May 20, 2022 1.930 1.980 1.800 1.880 9,587 -0.01(-0.27%)
May 19, 2022 1.890 1.890 1.885 1.885 2,386 +0.04(+2.45%)
May 18, 2022 1.840 1.840 1.840 1.840 72,163 -0.03(-1.87%)
May 16, 2022 1.875 107,488 +0.12(+7.14%)
May 13, 2022 1.825 1.860 1.750 1.750 19,645 -0.04(-2.23%)
May 12, 2022 1.790 1.790 1.790 1.790 698 +0.00(+0.00%)
May 11, 2022 1.800 1.810 1.750 1.790 8,588 +0.00(+0.00%)
May 10, 2022 1.780 1.815 1.780 1.790 17,066 -0.02(-1.10%)
May 09, 2022 1.800 1.850 1.770 1.810 7,198 -0.04(-2.16%)
May 06, 2022 1.800 1.860 1.800 1.850 129,561 +0.02(+1.09%)
May 05, 2022 1.870 1.910 1.830 1.830 170,505 -0.07(-3.68%)
May 04, 2022 1.827 1.900 1.827 1.900 9,629 +0.04(+2.15%)
May 03, 2022 1.860 1.860 1.860 1.860 6,195 +0.01(+0.27%)
May 02, 2022 1.860 1.860 1.800 1.855 17,647 +0.02(+1.37%)
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%)
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.