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

Barclays Plc (OP: BCLYF )

2.744 +0.014 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 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 (%)
Jun 28, 2019 1.824 1.824 1.824 0 +0.00(+0.22%)
Jun 27, 2019 1.810 1.820 1.810 1.820 1,550 -0.09(-4.71%)
Jun 26, 2019 1.900 1.910 1.875 1.910 51,711 +0.03(+1.60%)
Jun 25, 2019 1.800 1.880 1.800 1.880 11,114 +0.04(+2.17%)
Jun 24, 2019 1.896 1.896 1.840 1.840 2,749 +0.03(+1.66%)
Jun 21, 2019 1.865 1.865 1.810 1.810 52,700 -0.03(-1.58%)
Jun 20, 2019 1.860 1.860 1.839 1.839 13,711 -0.02(-1.13%)
Jun 19, 2019 1.860 1.860 1.860 1.860 500 -0.00(-0.27%)
Jun 18, 2019 1.860 1.865 1.800 1.865 21,440 +0.06(+3.61%)
Jun 17, 2019 1.800 1.800 1.800 1.800 535 -0.09(-4.76%)
Jun 13, 2019 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 12, 2019 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 11, 2019 1.920 1.920 1.880 1.890 30,735 +0.05(+2.72%)
Jun 10, 2019 1.840 1.840 1.840 4,934 +0.00(+0.00%)
Jun 07, 2019 1.840 1.840 1.840 1.840 4,800 +0.01(+0.55%)
Jun 05, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Jun 03, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
May 31, 2019 1.830 1.848 1.830 1.830 4,900 -0.07(-3.85%)
May 30, 2019 1.905 1.905 1.903 5,347 -0.00(-0.09%)
May 29, 2019 1.905 1.905 1.905 0 +0.00(+0.00%)
May 28, 2019 1.910 1.910 1.905 1.905 9,031 -0.00(-0.26%)
May 24, 2019 1.870 1.920 1.860 1.910 11,700 +0.01(+0.53%)
May 23, 2019 1.920 1.920 1.865 1.900 31,725 -0.01(-0.52%)
May 22, 2019 1.910 1.910 1.910 5,400 +0.00(+0.00%)
May 21, 2019 1.910 1.910 1.910 1.910 1,572 -0.04(-2.05%)
May 20, 2019 1.897 1.950 1.897 1.950 4,891 -0.04(-2.01%)
May 16, 2019 1.990 1.990 1.990 0 +0.00(+0.00%)
May 13, 2019 1.990 1.990 1.990 0 -0.03(-1.73%)
May 10, 2019 2.080 2.080 2.025 2.025 19,700 -0.01(-0.69%)
May 09, 2019 2.039 2.039 2.039 2.039 50,688 +0.02(+0.95%)
May 07, 2019 2.020 2.020 2.020 0 +0.01(+0.50%)
May 06, 2019 2.080 2.080 2.010 2.010 183,399 -0.05(-2.43%)
May 02, 2019 2.060 2.060 2.060 0 -0.07(-3.29%)
May 01, 2019 2.110 2.130 2.110 2.130 26,000 +0.09(+4.41%)
Apr 30, 2019 2.040 2.040 2.040 2.040 493 -0.08(-3.77%)
Apr 29, 2019 2.120 2.120 2.120 2.120 10,365 +0.10(+4.95%)
Apr 26, 2019 1.977 2.020 1.977 2.020 4,600 +0.00(+0.00%)
Apr 25, 2019 2.020 2.020 2.020 2.020 26,233 -0.10(-4.80%)
Apr 24, 2019 2.122 2.122 2.122 2.122 1,618 +0.07(+3.50%)
Apr 23, 2019 2.132 2.190 2.050 2.050 17,109 -0.16(-7.24%)
Apr 22, 2019 2.145 2.210 2.145 2.210 673 +0.02(+0.91%)
Apr 18, 2019 2.190 2.190 2.190 2.190 2,100 +0.00(+0.00%)
Apr 17, 2019 2.190 2.190 2.190 2.190 4,400 -0.01(-0.45%)
Apr 16, 2019 2.200 2.200 2.200 2.200 5,000 +0.10(+4.76%)
Apr 15, 2019 2.125 2.150 2.080 2.100 72,633 -0.09(-3.93%)
Apr 12, 2019 2.186 2.186 2.186 2.186 100 +0.14(+6.63%)
Apr 11, 2019 2.100 2.100 2.050 2.050 12,380 +0.04(+1.99%)
Apr 10, 2019 2.010 2.100 2.010 2.010 35,357 -0.07(-3.37%)
Apr 09, 2019 2.044 2.120 2.030 2.080 86,521 +0.07(+3.48%)
Apr 08, 2019 2.010 2.010 2.010 2.010 15,021 -0.01(-0.50%)
Apr 05, 2019 2.020 2.020 2.020 2.020 30,000 -0.03(-1.46%)
Apr 04, 2019 2.050 2.050 2.050 2.050 30,000 -0.04(-1.91%)
Apr 03, 2019 2.110 2.110 2.080 2.090 32,616 +0.08(+3.98%)
Apr 02, 2019 2.002 2.103 2.001 2.010 108,462 +0.02(+1.01%)
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.