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

Barclays Plc (OP: BCLYF )

2.652 +0.132 (+5.24%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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, 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%)
Oct 02, 2023 1.920 1.940 1.890 1.940 3,029 +0.02(+1.04%)
Sep 29, 2023 1.945 1.945 1.900 1.920 14,307 -0.02(-1.03%)
Sep 28, 2023 1.925 1.970 1.880 1.940 8,342 +0.02(+1.04%)
Sep 27, 2023 1.930 1.930 1.890 1.920 20,595 -0.02(-1.03%)
Sep 26, 2023 1.940 1.940 1.940 1.940 3,969 +0.09(+4.86%)
Sep 25, 2023 1.880 1.850 1.850 1.850 2,749 -0.07(-3.65%)
Sep 22, 2023 1.875 1.920 1.875 1.920 3,847 +0.01(+0.52%)
Sep 21, 2023 1.910 1.910 1.910 1.910 6,248 -0.04(-1.80%)
Sep 20, 2023 1.945 1.945 1.945 1.945 2,949 +0.00(+0.00%)
Sep 19, 2023 1.945 1.945 1.945 1.945 73,639 -0.05(-2.75%)
Sep 18, 2023 1.950 2.000 1.900 2.000 24,122 +0.07(+3.90%)
Sep 15, 2023 1.955 1.955 1.925 1.925 31,553 -0.03(-1.79%)
Sep 14, 2023 2.015 2.015 1.960 1.960 1,887 +0.04(+2.08%)
Sep 13, 2023 1.960 2.060 1.900 1.920 63,258 +0.07(+3.56%)
Sep 12, 2023 1.820 1.910 1.820 1.854 36,896 +0.01(+0.32%)
Sep 11, 2023 1.802 1.880 1.802 1.848 18,159 -0.00(-0.11%)
Sep 08, 2023 1.810 1.850 1.810 1.850 6,594 +0.00(+0.00%)
Sep 07, 2023 1.790 1.850 1.790 1.850 43,241 +0.06(+3.35%)
Sep 06, 2023 1.875 1.875 1.790 1.790 3,854 -0.10(-5.29%)
Sep 05, 2023 1.890 1.890 1.890 1.890 1,520 -0.04(-2.07%)
Sep 01, 2023 1.885 1.930 1.880 1.930 1,816 +0.01(+0.52%)
Aug 31, 2023 1.880 1.960 1.875 1.920 371,987 +0.04(+2.13%)
Aug 30, 2023 1.860 1.880 1.860 1.880 578,273 +0.00(+0.27%)
Aug 29, 2023 1.870 1.950 1.870 1.875 4,103 +0.05(+2.74%)
Aug 28, 2023 1.820 1.825 1.751 1.825 1,788 +0.00(+0.27%)
Aug 25, 2023 1.855 1.890 1.820 1.820 15,358 -0.04(-2.41%)
Aug 24, 2023 1.750 1.870 1.750 1.865 3,579 +0.05(+2.63%)
Aug 22, 2023 1.817 18,794 -0.05(-2.82%)
Aug 18, 2023 1.870 69 -0.00(-0.27%)
Aug 17, 2023 1.875 1.875 1.875 1.875 23,894 +0.00(+0.00%)
Aug 16, 2023 1.800 1.929 1.800 1.875 31,308 +0.01(+0.54%)
Aug 15, 2023 1.865 1.865 1.865 1.865 4,615 -0.01(-0.53%)
Aug 14, 2023 1.875 1.875 1.875 1.875 1,957 -0.00(-0.27%)
Aug 11, 2023 1.880 1.880 1.880 1.880 939 +0.02(+1.08%)
Aug 09, 2023 1.860 19,491 -0.05(-2.62%)
Aug 08, 2023 1.905 1.910 1.905 1.910 1,692 +0.02(+1.06%)
Aug 07, 2023 1.890 1.890 1.890 1.890 703 +0.02(+1.07%)
Aug 04, 2023 1.935 1.940 1.870 1.870 7,728 -0.05(-2.60%)
Aug 03, 2023 1.920 1.920 1.920 1.920 67,861 +0.04(+2.40%)
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.