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 (%)
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%)
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.