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 (%)
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%)
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.