Skip to main content

Barclays Plc (OP: BCLYF )

2.545 -0.080 (-3.05%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2020 1.230 1.230 1.230 0 +0.02(+1.72%)
Mar 27, 2020 1.070 1.209 1.070 1.209 6,800 +0.04(+3.35%)
Mar 26, 2020 1.215 1.215 1.170 1.170 8,824 +0.01(+0.86%)
Mar 25, 2020 1.199 1.199 1.160 1.160 6,781 +0.10(+9.61%)
Mar 24, 2020 1.058 1.058 1.058 1.058 42,600 +0.03(+2.45%)
Mar 23, 2020 0.9716 1.070 0.9716 1.033 51,806 -0.06(-5.62%)
Mar 20, 2020 1.080 1.095 1.000 1.095 15,500 +0.05(+5.24%)
Mar 19, 2020 0.9330 1.040 0.8911 1.040 5,846 +0.16(+18.18%)
Mar 18, 2020 1.040 1.070 0.8720 0.8800 89,927 -0.30(-25.42%)
Mar 17, 2020 1.045 1.180 0.9300 1.180 30,928 -0.01(-0.84%)
Mar 16, 2020 1.100 1.190 1.060 1.190 8,139 -0.07(-5.79%)
Mar 13, 2020 1.289 1.290 1.258 1.263 127,800 +0.08(+7.04%)
Mar 12, 2020 1.360 1.360 1.180 1.180 1,881 -0.35(-22.75%)
Mar 11, 2020 1.528 1.528 1.528 1.528 40,362 +0.03(+1.84%)
Mar 10, 2020 1.670 1.670 1.500 1.500 10,874 -0.05(-3.23%)
Mar 09, 2020 1.590 1.590 1.550 1.550 695 -0.19(-10.66%)
Mar 05, 2020 1.735 1.735 1.735 0 -0.09(-5.19%)
Mar 04, 2020 1.794 1.830 1.776 1.830 30,382 +0.10(+5.78%)
Mar 03, 2020 1.800 1.800 1.730 1.730 2,800 -0.14(-7.24%)
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.