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 31, 2022 1.670 0 -0.04(-2.05%)
Oct 28, 2022 1.705 1.800 1.705 1.705 2,341 -0.03(-2.01%)
Oct 27, 2022 1.740 1.740 1.740 1.740 6,517 +0.04(+2.65%)
Oct 26, 2022 1.695 1.695 1.695 1.695 2,507 +0.03(+1.50%)
Oct 25, 2022 1.670 1.670 1.670 1.670 383 +0.00(+0.30%)
Oct 24, 2022 1.665 1.670 1.665 1.665 551 +0.07(+4.39%)
Oct 21, 2022 1.595 1.595 1.595 1.595 319 -0.02(-1.24%)
Oct 20, 2022 1.589 1.615 1.589 1.615 2,381 -0.06(-3.58%)
Oct 18, 2022 1.675 0 +0.03(+1.52%)
Oct 17, 2022 1.645 1.685 1.580 1.650 89,352 -0.07(-4.07%)
Oct 13, 2022 1.720 15,376 +0.26(+17.81%)
Oct 12, 2022 1.460 1.510 1.460 1.460 8,737 -0.10(-6.71%)
Oct 11, 2022 1.565 1.565 1.565 1.565 1,133 +0.06(+4.33%)
Oct 10, 2022 1.500 1.630 1.500 1.500 40,632 -0.23(-13.29%)
Oct 06, 2022 1.730 0 +0.07(+4.22%)
Oct 05, 2022 1.660 1.660 1.660 1.660 2,046 +0.00(+0.30%)
Oct 03, 2022 1.655 0 +0.18(+11.82%)
Sep 30, 2022 1.480 1.480 1.480 1.480 238 -0.14(-8.64%)
Sep 28, 2022 1.620 36 -0.06(-3.57%)
Sep 27, 2022 1.680 1.770 1.680 1.680 4,728 -0.06(-3.17%)
Sep 26, 2022 1.720 1.735 1.688 1.735 693 +0.05(+2.66%)
Sep 23, 2022 1.775 1.817 1.690 1.690 42,206 -0.18(-9.63%)
Sep 22, 2022 1.875 1.875 1.790 1.870 12,373 -0.00(-0.27%)
Sep 21, 2022 1.920 1.920 1.875 1.875 731 -0.08(-4.09%)
Sep 20, 2022 1.870 1.960 1.870 1.955 34,986 -0.00(-0.26%)
Sep 19, 2022 1.960 1.960 1.960 1.960 1,673 +0.01(+0.77%)
Sep 16, 2022 1.945 1.945 1.945 1.945 1,822 +0.08(+4.57%)
Sep 15, 2022 1.870 2.030 1.860 1.860 24,758 +0.00(+0.00%)
Sep 14, 2022 2.000 2.000 1.860 1.860 1,466,194 -0.14(-7.00%)
Sep 13, 2022 1.960 2.020 1.960 2.000 142,828 -0.01(-0.50%)
Sep 12, 2022 1.990 2.010 1.990 2.010 104,447 +0.08(+4.42%)
Sep 09, 2022 1.925 2.000 1.920 1.925 18,717 +0.06(+3.49%)
Sep 08, 2022 1.780 1.860 1.780 1.860 18,917 +0.08(+4.49%)
Sep 07, 2022 1.770 1.920 1.770 1.780 44,038 -0.14(-7.29%)
Sep 06, 2022 1.910 1.980 1.840 1.920 81,732 +0.00(+0.00%)
Sep 02, 2022 1.910 1.970 1.910 1.920 4,713 +0.10(+5.49%)
Sep 01, 2022 1.870 1.900 1.820 1.820 12,870 -0.15(-7.61%)
Aug 31, 2022 1.970 1.970 1.970 1.970 24,073 +0.05(+2.87%)
Aug 30, 2022 1.915 1.915 1.830 1.915 90,848 +0.03(+1.32%)
Aug 29, 2022 1.905 2.000 1.890 1.890 5,786 +0.03(+1.61%)
Aug 26, 2022 1.860 1.935 1.860 1.860 11,294 -0.05(-2.77%)
Aug 25, 2022 1.935 1.935 1.913 1.913 3,391 +0.04(+2.30%)
Aug 24, 2022 1.800 1.905 1.800 1.870 28,530 -0.05(-2.60%)
Aug 23, 2022 1.850 1.920 1.850 1.920 2,158 +0.01(+0.52%)
Aug 22, 2022 1.910 1.910 1.910 1.910 323,049 -0.04(-2.05%)
Aug 19, 2022 1.930 1.965 1.930 1.950 5,448 -0.11(-5.34%)
Aug 18, 2022 2.020 2.060 2.006 2.060 19,768 +0.02(+1.23%)
Aug 17, 2022 2.013 2.035 1.970 2.035 21,074 -0.03(-1.45%)
Aug 16, 2022 2.025 2.065 2.025 2.065 7,101 +0.06(+3.04%)
Aug 15, 2022 2.040 2.120 2.004 2.004 21,945 -0.07(-3.19%)
Aug 12, 2022 2.065 2.120 2.010 2.070 30,327 +0.07(+3.50%)
Aug 11, 2022 2.038 2.070 1.990 2.000 11,588 -0.07(-3.38%)
Aug 10, 2022 2.025 2.070 2.025 2.070 2,561 +0.07(+3.76%)
Aug 09, 2022 1.995 1.995 1.995 1.995 97,507 +0.02(+0.96%)
Aug 08, 2022 2.010 2.010 1.960 1.976 7,497 +0.07(+3.46%)
Aug 05, 2022 1.950 2.000 1.910 1.910 36,571 -0.05(-2.30%)
Aug 03, 2022 1.955 128,167 +0.02(+0.77%)
Aug 02, 2022 1.965 2.000 1.920 1.940 37,500 +0.05(+2.65%)
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.