Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.700 +0.020 (+0.75%)
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 (%)
Nov 30, 2022 1.945 1.945 1.945 1.945 1,581 +0.03(+1.30%)
Nov 28, 2022 1.920 0 +0.09(+4.92%)
Nov 22, 2022 1.830 3 -0.02(-1.08%)
Nov 18, 2022 1.850 121 +0.00(+0.00%)
Nov 17, 2022 1.805 1.850 1.805 1.850 45,516 +0.11(+6.32%)
Nov 15, 2022 1.740 0 -0.11(-5.94%)
Nov 14, 2022 1.840 1.890 1.840 1.850 22,733 +0.10(+5.71%)
Nov 11, 2022 1.865 1.870 1.750 1.750 121,469 -0.09(-4.89%)
Nov 10, 2022 1.845 1.950 1.840 1.840 5,117 +0.06(+3.08%)
Nov 09, 2022 1.785 1.785 1.785 1.785 1,637 +0.03(+1.65%)
Nov 08, 2022 1.830 1.830 1.756 1.756 20,649 +0.08(+4.52%)
Nov 07, 2022 1.740 1.800 1.680 1.680 10,205 -0.05(-2.61%)
Nov 04, 2022 1.725 1.725 1.725 1.725 328 +0.04(+2.07%)
Nov 03, 2022 1.650 1.690 1.650 1.690 7,832 -0.01(-0.59%)
Nov 02, 2022 1.700 1.700 1.700 1.700 1,254 +0.03(+1.80%)
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%)
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.