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 (%)
Dec 29, 2023 1.955 1.955 1.946 1.946 134,451 +0.04(+1.88%)
Dec 28, 2023 1.910 1.955 1.910 1.910 139,920 -0.07(-3.29%)
Dec 27, 2023 1.975 1.990 1.975 1.975 1,177 +0.06(+2.86%)
Dec 26, 2023 1.920 1.920 1.840 1.920 33,474 +0.08(+4.35%)
Dec 22, 2023 1.851 1.920 1.840 1.840 3,096 +0.00(+0.00%)
Dec 21, 2023 1.885 1.885 1.840 1.840 6,094 -0.04(-2.39%)
Dec 20, 2023 1.920 1.920 1.840 1.885 8,281 +0.07(+4.14%)
Dec 19, 2023 1.890 1.906 1.810 1.810 3,122 -0.04(-2.16%)
Dec 18, 2023 1.850 1.880 1.800 1.850 71,584 -0.01(-0.80%)
Dec 15, 2023 1.820 1.870 1.820 1.865 10,350 -0.03(-1.84%)
Dec 14, 2023 1.885 1.900 1.870 1.900 59,067 +0.11(+6.15%)
Dec 13, 2023 1.770 1.795 1.770 1.790 185,748 +0.01(+0.28%)
Dec 12, 2023 1.780 1.785 1.780 1.785 6,812 -0.02(-0.83%)
Dec 11, 2023 1.760 1.800 1.760 1.800 21,437 +0.01(+0.56%)
Dec 08, 2023 1.780 1.810 1.775 1.790 113,236 +0.04(+1.99%)
Dec 07, 2023 1.750 1.800 1.710 1.755 20,656 +0.03(+2.03%)
Dec 06, 2023 1.720 1.720 1.720 1.720 294 -0.03(-1.71%)
Dec 05, 2023 1.775 1.775 1.750 1.750 15,265 -0.01(-0.57%)
Dec 04, 2023 1.810 1.810 1.751 1.760 19,424 -0.07(-3.83%)
Dec 01, 2023 1.830 1.830 1.830 1.830 4,613 -0.03(-1.61%)
Nov 30, 2023 1.720 1.860 1.720 1.860 15,661 +0.11(+6.29%)
Nov 29, 2023 1.770 1.775 1.750 1.750 6,309 -0.02(-1.26%)
Nov 28, 2023 1.774 1.774 1.772 1.772 250,066 +0.03(+1.86%)
Nov 27, 2023 1.775 1.780 1.740 1.740 5,433 -0.03(-1.97%)
Nov 24, 2023 1.775 1.775 1.775 1.775 359 +0.01(+0.85%)
Nov 21, 2023 1.760 0 +0.01(+0.57%)
Nov 20, 2023 1.750 1.750 1.750 1.750 5,591 -0.03(-1.96%)
Nov 17, 2023 1.785 1.785 1.785 1.785 743 +0.05(+2.88%)
Nov 16, 2023 1.735 1.735 1.735 1.735 744 +0.07(+3.89%)
Nov 15, 2023 1.750 1.820 1.670 1.670 10,780 -0.09(-5.11%)
Nov 14, 2023 1.760 1.760 1.760 1.760 13,965 +0.09(+5.52%)
Nov 13, 2023 1.670 1.720 1.668 1.668 2,582 +0.07(+4.25%)
Nov 09, 2023 1.600 15 -0.07(-4.19%)
Nov 08, 2023 1.670 1.670 1.670 1.670 5,369 +0.07(+4.37%)
Nov 07, 2023 1.660 1.700 1.600 1.600 9,011 -0.06(-3.90%)
Nov 06, 2023 1.700 1.700 1.665 1.665 25,017 -0.00(-0.30%)
Nov 03, 2023 1.670 1.670 1.610 1.670 8,599 +0.05(+3.41%)
Nov 02, 2023 1.680 1.680 1.615 1.615 1,983 -0.03(-2.12%)
Nov 01, 2023 1.600 1.650 1.595 1.650 54,591 +0.12(+7.84%)
Oct 31, 2023 1.530 1.530 1.530 1.530 4,250 -0.14(-8.38%)
Oct 30, 2023 1.590 1.670 1.590 1.670 29,104 +0.04(+2.45%)
Oct 26, 2023 1.630 5,511 +0.01(+0.93%)
Oct 25, 2023 1.620 1.620 1.550 1.615 22,551 -0.05(-3.29%)
Oct 24, 2023 1.650 1.670 1.650 1.670 13,000 -0.09(-5.38%)
Oct 23, 2023 1.765 1.765 1.750 1.765 4,310 +0.03(+2.02%)
Oct 20, 2023 1.775 1.775 1.730 1.730 13,451 -0.07(-4.16%)
Oct 19, 2023 1.760 1.805 1.760 1.805 59,849 -0.02(-0.82%)
Oct 18, 2023 1.600 1.820 1.600 1.820 41,874 -0.07(-3.70%)
Oct 17, 2023 1.885 1.890 1.885 1.890 4,811 -0.03(-1.56%)
Oct 16, 2023 1.875 1.920 1.875 1.920 9,978 +0.09(+4.88%)
Oct 13, 2023 1.875 1.920 1.831 1.831 5,822 -0.13(-6.60%)
Oct 11, 2023 1.960 0 +0.05(+2.62%)
Oct 10, 2023 1.920 1.920 1.910 1.910 2,868 +0.05(+2.69%)
Oct 09, 2023 1.909 1.909 1.860 1.860 773 -0.04(-2.11%)
Oct 06, 2023 1.895 1.950 1.895 1.900 10,341 +0.04(+2.43%)
Oct 05, 2023 1.860 1.860 1.855 1.855 684 -0.02(-0.80%)
Oct 04, 2023 1.875 1.920 1.870 1.870 24,768 +0.04(+2.19%)
Oct 03, 2023 1.870 1.875 1.830 1.830 32,283 -0.11(-5.67%)
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.