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 (%)
Apr 30, 2021 2.450 2.470 2.420 2.450 15,200 -0.21(-7.79%)
Apr 29, 2021 2.657 2.657 2.657 2.657 25,733 +0.05(+1.80%)
Apr 28, 2021 2.595 2.610 2.595 2.610 2,495 +0.06(+2.35%)
Apr 27, 2021 2.570 2.570 2.550 2.550 5,571 +0.05(+2.00%)
Apr 26, 2021 2.500 2.500 2.500 80 +0.00(+0.00%)
Apr 23, 2021 2.500 2.550 2.500 2.500 51,000 -0.06(-2.34%)
Apr 22, 2021 2.560 2.560 2.560 2 +0.00(+0.00%)
Apr 21, 2021 2.560 2.560 2.560 2.560 512 +0.02(+0.99%)
Apr 20, 2021 2.556 2.556 2.535 2.535 14,421 -0.01(-0.59%)
Apr 19, 2021 2.625 2.650 2.550 2.550 2,329 -0.05(-1.92%)
Apr 16, 2021 2.600 2.600 2.600 2.600 100 +0.03(+1.17%)
Apr 15, 2021 2.570 2.580 2.570 2.570 1,987 +0.02(+0.78%)
Apr 14, 2021 2.450 2.588 2.450 2.550 91,723 -0.04(-1.54%)
Apr 13, 2021 2.590 2.590 2.590 2.590 1,313 +0.02(+0.78%)
Apr 12, 2021 2.510 2.608 2.510 2.570 10,225 +0.04(+1.58%)
Apr 09, 2021 2.650 2.650 2.530 2.530 5,300 +0.05(+2.02%)
Apr 07, 2021 2.480 2.480 2.480 0 -0.06(-2.36%)
Apr 06, 2021 2.620 2.620 2.540 2.540 6,034 -0.06(-2.12%)
Apr 05, 2021 2.595 2.595 2.595 2.595 710 +0.05(+1.76%)
Apr 01, 2021 2.560 2.560 2.525 2.550 110,700 +0.07(+2.82%)
Mar 31, 2021 2.532 2.532 2.480 2.480 20,069 -0.09(-3.50%)
Mar 30, 2021 2.550 2.570 2.500 2.570 11,137 +0.09(+3.63%)
Mar 29, 2021 2.504 2.510 2.480 2.480 37,210 -0.03(-1.20%)
Mar 26, 2021 2.510 2.510 2.510 2.510 111,000 +0.00(+0.20%)
Mar 25, 2021 2.505 2.505 2.505 2.505 1,130 +0.11(+4.81%)
Mar 24, 2021 2.545 2.545 2.390 2.390 139,649 -0.12(-4.82%)
Mar 23, 2021 2.538 2.550 2.511 2.511 4,236 -0.05(-2.11%)
Mar 22, 2021 2.565 2.565 2.565 2.565 858 +0.09(+3.85%)
Mar 19, 2021 2.620 2.620 2.430 2.470 111,800 -0.07(-2.76%)
Mar 18, 2021 2.550 2.584 2.490 2.540 16,282 +0.14(+5.79%)
Mar 17, 2021 2.512 2.512 2.380 2.401 582,328 -0.12(-4.95%)
Mar 16, 2021 2.500 2.526 2.500 2.526 5,196 +0.05(+1.85%)
Mar 15, 2021 2.480 2.480 2.480 2.480 4,055 +0.04(+1.64%)
Mar 12, 2021 2.440 2.440 2.440 2.440 140,700 +0.05(+2.05%)
Mar 11, 2021 2.385 2.430 2.370 2.391 47,046 -0.05(-2.01%)
Mar 10, 2021 2.443 2.450 2.440 2.440 32,992 +0.02(+0.62%)
Mar 09, 2021 2.425 2.425 2.425 2.425 179 +0.03(+1.46%)
Mar 08, 2021 2.390 2.400 2.330 2.390 70,352 +0.05(+2.14%)
Mar 05, 2021 2.380 2.410 2.270 2.340 154,500 +0.09(+4.00%)
Mar 04, 2021 2.325 2.325 2.250 2.250 443,047 -0.07(-3.02%)
Mar 03, 2021 2.278 2.355 2.278 2.320 138,904 +0.12(+5.45%)
Mar 02, 2021 2.190 2.200 2.170 2.200 48,903 +0.01(+0.46%)
Mar 01, 2021 2.200 2.200 2.190 2.190 5,957 -0.08(-3.74%)
Feb 26, 2021 2.233 2.275 2.204 2.275 2,900 +0.12(+5.81%)
Feb 25, 2021 2.280 2.349 2.070 2.150 187,935 -0.13(-5.70%)
Feb 24, 2021 2.210 2.324 2.210 2.280 408,327 +0.08(+3.64%)
Feb 23, 2021 2.190 2.250 2.120 2.200 49,046 +0.08(+3.77%)
Feb 22, 2021 2.150 2.150 2.120 2.120 2,067 -0.00(-0.05%)
Feb 19, 2021 2.145 2.145 2.070 2.121 23,100 +0.05(+2.46%)
Feb 18, 2021 2.180 2.180 1.960 2.070 55,232 -0.11(-5.05%)
Feb 17, 2021 2.135 2.180 2.040 2.180 63,152 +0.16(+7.92%)
Feb 16, 2021 1.990 2.140 1.970 2.020 23,715 +0.00(+0.00%)
Feb 12, 2021 2.015 2.060 2.015 2.020 6,700 +0.05(+2.49%)
Feb 11, 2021 2.000 2.000 1.971 1.971 3,524 -0.05(-2.43%)
Feb 10, 2021 2.000 2.040 2.000 2.020 11,224 -0.02(-0.74%)
Feb 09, 2021 2.000 2.035 2.000 2.035 13,165 +0.04(+1.75%)
Feb 08, 2021 2.000 2.100 2.000 2.000 23,121 -0.06(-2.91%)
Feb 05, 2021 2.000 2.060 2.000 2.060 149,400 +0.15(+7.85%)
Feb 04, 2021 1.910 1.910 1.910 1.910 10,742 +0.01(+0.53%)
Feb 03, 2021 1.900 1.900 1.900 1.900 5,349 +0.02(+1.06%)
Feb 02, 2021 1.959 1.959 1.870 1.880 6,707 -0.01(-0.53%)
Feb 01, 2021 1.780 1.890 1.780 1.890 12,978 -0.08(-4.01%)
Jan 29, 2021 1.969 1.969 1.969 1.969 7,300 +0.09(+5.01%)
Jan 28, 2021 1.875 1.875 1.875 1.875 4,000 +0.03(+1.63%)
Jan 27, 2021 1.835 1.845 1.810 1.845 6,340 -0.11(-5.87%)
Jan 26, 2021 1.942 1.960 1.942 1.960 3,962 +0.08(+4.53%)
Jan 25, 2021 1.875 1.875 1.875 1.875 590 -0.08(-4.34%)
Jan 22, 2021 1.926 1.960 1.926 1.960 1,000 -0.03(-1.51%)
Jan 21, 2021 1.990 1.990 1.990 1.990 8,005 -0.01(-0.25%)
Jan 20, 2021 1.970 1.995 1.970 1.995 5,007 +0.03(+1.27%)
Jan 19, 2021 2.005 2.030 1.970 1.970 12,106 -0.02(-1.01%)
Jan 15, 2021 2.030 2.030 1.990 1.990 97,100 -0.05(-2.45%)
Jan 14, 2021 2.095 2.095 2.040 2.040 10,127 -0.03(-1.45%)
Jan 13, 2021 2.070 2.070 2.070 2.070 2,500 +0.03(+1.47%)
Jan 12, 2021 2.040 2.095 2.040 2.040 21,199 +0.04(+2.00%)
Jan 11, 2021 2.041 2.060 2.000 2.000 9,199 -0.10(-4.63%)
Jan 08, 2021 2.041 2.097 2.020 2.097 17,700 +0.02(+1.16%)
Jan 07, 2021 2.100 2.100 2.060 2.073 63,395 +0.02(+1.12%)
Jan 06, 2021 1.990 2.127 1.990 2.050 82,538 +0.14(+7.33%)
Jan 05, 2021 1.911 1.927 1.880 1.910 28,177 -0.04(-1.80%)
Jan 04, 2021 1.960 1.960 1.920 1.945 82,541 +0.02(+0.88%)
Dec 31, 2020 1.928 1.928 1.928 10,503 -0.05(-2.63%)
Dec 30, 2020 1.980 1.980 1.980 1.980 10,503 +0.01(+0.51%)
Dec 29, 2020 1.990 1.990 1.950 1.970 22,836 -0.03(-1.50%)
Dec 28, 2020 2.072 2.090 2.000 2.000 38,426 +0.02(+1.01%)
Dec 24, 2020 1.980 1.980 1.980 1.980 9,600 -0.03(-1.49%)
Dec 23, 2020 2.021 2.045 2.000 2.010 68,074 +0.11(+5.79%)
Dec 22, 2020 1.942 1.958 1.750 1.900 47,845 +0.05(+2.87%)
Dec 21, 2020 1.880 1.909 1.820 1.847 13,505 -0.11(-5.81%)
Dec 18, 2020 1.961 1.961 1.961 1.961 36,200 -0.01(-0.41%)
Dec 17, 2020 1.969 1.969 1.969 1.969 2,205 +0.03(+1.70%)
Dec 16, 2020 1.936 1.936 1.930 1.936 53,446 +0.01(+0.31%)
Dec 15, 2020 1.888 1.942 1.888 1.930 141,373 +0.07(+3.76%)
Dec 14, 2020 1.900 1.900 1.820 1.860 240,809 +0.09(+4.85%)
Dec 11, 2020 1.740 1.774 1.740 1.774 7,600 -0.07(-3.85%)
Dec 10, 2020 1.850 1.900 1.810 1.845 42,622 -0.05(-2.89%)
Dec 09, 2020 1.940 1.944 1.900 1.900 47,070 -0.02(-0.99%)
Dec 08, 2020 1.913 1.919 1.913 1.919 23,429 -0.08(-4.05%)
Dec 07, 2020 1.956 2.000 1.900 2.000 15,604 -0.05(-2.44%)
Dec 04, 2020 1.990 2.050 1.967 2.050 91,400 +0.07(+3.54%)
Dec 03, 2020 1.935 1.980 1.930 1.980 35,300 +0.06(+3.34%)
Dec 02, 2020 1.956 1.956 1.916 1.916 923 +0.05(+2.46%)
Dec 01, 2020 1.904 1.904 1.870 1.870 14,023 +0.02(+1.08%)
Nov 30, 2020 1.790 1.850 1.790 1.850 19,412 +0.02(+1.29%)
Nov 27, 2020 1.840 1.840 1.826 1.826 600 -0.08(-4.38%)
Nov 25, 2020 1.960 1.960 1.910 1.910 12,900 -0.05(-2.60%)
Nov 24, 2020 1.979 2.000 1.946 1.961 97,799 +0.14(+7.75%)
Nov 23, 2020 1.870 1.870 1.820 1.820 12,671 -0.03(-1.62%)
Nov 20, 2020 1.850 1.850 1.850 4 +0.00(+0.00%)
Nov 19, 2020 1.821 1.860 1.800 1.850 73,824 -0.07(-3.65%)
Nov 18, 2020 1.850 1.930 1.830 1.920 109,343 +0.13(+7.20%)
Nov 17, 2020 1.760 1.791 1.760 1.791 30,842 +0.02(+1.19%)
Nov 16, 2020 1.810 1.810 1.770 1.770 25,334 +0.02(+0.85%)
Nov 13, 2020 1.772 1.790 1.730 1.755 32,600 +0.06(+3.85%)
Nov 12, 2020 1.721 1.721 1.690 1.690 73,550 -0.06(-3.43%)
Nov 11, 2020 1.770 1.790 1.750 1.750 62,306 +0.00(+0.00%)
Nov 10, 2020 1.710 1.770 1.710 1.750 487,425 +0.09(+5.42%)
Nov 09, 2020 1.650 1.690 1.640 1.660 130,989 +0.21(+14.48%)
Nov 06, 2020 1.450 1.450 1.450 1.450 9,800 +0.04(+2.84%)
Nov 05, 2020 1.410 1.410 1.410 1.410 25,800 +0.03(+2.17%)
Nov 04, 2020 1.400 1.400 1.380 1.380 97,975 -0.04(-2.62%)
Nov 03, 2020 1.452 1.470 1.417 1.417 13,922 +0.07(+4.98%)
Oct 29, 2020 1.350 1.350 1.350 0 -0.09(-6.25%)
Oct 27, 2020 1.440 1.440 1.440 0 +0.01(+0.49%)
Oct 26, 2020 1.450 1.450 1.433 1.433 1,000 +0.00(+0.21%)
Oct 23, 2020 1.435 1.450 1.430 1.430 13,100 +0.08(+5.93%)
Oct 22, 2020 1.350 1.355 1.340 1.350 37,799 -0.00(-0.37%)
Oct 21, 2020 1.355 1.355 1.355 1.355 1,930 -0.01(-0.37%)
Oct 20, 2020 1.348 1.360 1.348 1.360 886 +0.06(+4.98%)
Oct 19, 2020 1.296 1.296 1.296 21 +0.00(+0.00%)
Oct 16, 2020 1.296 1.296 1.296 13 +0.00(+0.00%)
Oct 15, 2020 1.268 1.296 1.250 1.296 226,428 +0.01(+0.43%)
Oct 14, 2020 1.360 1.360 1.290 1.290 5,410 -0.00(-0.39%)
Oct 13, 2020 1.315 1.315 1.290 1.295 4,058 -0.05(-3.36%)
Oct 12, 2020 1.361 1.400 1.340 1.340 61,474 -0.03(-2.12%)
Oct 09, 2020 1.400 1.409 1.369 1.369 8,600 +0.11(+8.65%)
Oct 08, 2020 1.380 1.380 1.260 1.260 17,601 -0.05(-3.82%)
Oct 07, 2020 1.331 1.331 1.310 1.310 9,672 +0.02(+1.55%)
Oct 06, 2020 1.324 1.380 1.290 1.290 52,328 +0.04(+3.20%)
Oct 05, 2020 1.250 1.250 1.250 1.250 1,369 +0.01(+0.81%)
Oct 02, 2020 1.240 1.240 1.240 5,290 +0.00(+0.00%)
Oct 01, 2020 1.248 1.248 1.240 1.240 19,026 +0.00(+0.00%)
Sep 30, 2020 1.240 1.240 1.240 1.240 465 +0.02(+1.64%)
Sep 29, 2020 1.220 1.220 1.220 7 +0.00(+0.00%)
Sep 28, 2020 1.220 1.220 1.220 1.220 10,502 +0.07(+5.99%)
Sep 25, 2020 1.151 1.151 1.151 1.151 100 -0.02(-1.62%)
Sep 24, 2020 1.175 1.200 1.170 1.170 272,232 +0.02(+1.47%)
Sep 23, 2020 1.185 1.185 1.153 1.153 710 -0.02(-1.87%)
Sep 22, 2020 1.175 1.175 1.175 5 +0.00(+0.00%)
Sep 21, 2020 1.232 1.240 1.130 1.175 46,668 -0.08(-6.75%)
Sep 18, 2020 1.258 1.260 1.220 1.260 7,900 -0.01(-0.79%)
Sep 17, 2020 1.290 1.300 1.263 1.270 43,007 -0.03(-2.31%)
Sep 16, 2020 1.300 1.307 1.300 1.300 4,239 +0.00(+0.00%)
Sep 15, 2020 1.300 1.300 1.300 1.300 381 -0.01(-0.76%)
Sep 14, 2020 1.330 1.330 1.300 1.310 32,028 +0.02(+1.55%)
Sep 11, 2020 1.315 1.315 1.283 1.290 67,100 -0.02(-1.75%)
Sep 10, 2020 1.338 1.338 1.306 1.313 8,116 -0.02(-1.28%)
Sep 09, 2020 1.340 1.358 1.330 1.330 244,569 -0.02(-1.85%)
Sep 08, 2020 1.355 1.355 1.355 1.355 1,866 -0.06(-4.58%)
Sep 04, 2020 1.368 1.420 1.320 1.420 20,000 +0.03(+2.16%)
Sep 03, 2020 1.370 1.390 1.350 1.390 52,569 +0.02(+1.46%)
Sep 02, 2020 1.370 1.370 1.310 1.370 20,174 -0.02(-1.79%)
Sep 01, 2020 1.360 1.395 1.360 1.395 21,876 -0.05(-3.79%)
Aug 31, 2020 1.429 1.450 1.390 1.450 30,008 -0.03(-2.03%)
Aug 28, 2020 1.468 1.480 1.468 1.480 101,900 +0.07(+4.67%)
Aug 27, 2020 1.450 1.460 1.414 1.414 76,262 -0.04(-2.48%)
Aug 26, 2020 1.420 1.450 1.420 1.450 23,444 +0.05(+3.57%)
Aug 25, 2020 1.436 1.460 1.400 1.400 105,712 -0.01(-0.85%)
Aug 24, 2020 1.442 1.442 1.410 1.412 32,398 +0.06(+4.59%)
Aug 21, 2020 1.386 1.434 1.350 1.350 7,200 -0.03(-2.17%)
Aug 20, 2020 1.405 1.405 1.380 1.380 22,144 +0.00(+0.00%)
Aug 19, 2020 1.467 1.467 1.380 1.380 149,596 -0.05(-3.29%)
Aug 18, 2020 1.427 1.427 1.427 1.427 4,519 -0.01(-0.90%)
Aug 17, 2020 1.440 1.440 1.440 1.440 180 -0.00(-0.14%)
Aug 14, 2020 1.408 1.460 1.406 1.442 9,500 +0.06(+4.49%)
Aug 13, 2020 1.411 1.411 1.380 1.380 30,651 -0.06(-4.17%)
Aug 11, 2020 1.440 1.440 1.440 0 +0.08(+5.88%)
Aug 10, 2020 1.379 1.380 1.360 1.360 12,300 -0.03(-2.16%)
Aug 07, 2020 1.390 1.400 1.340 1.390 81,400 +0.00(+0.00%)
Aug 05, 2020 1.390 1.390 1.390 0 +0.02(+1.53%)
Aug 03, 2020 1.369 1.369 1.369 0 +0.05(+4.03%)
Jul 31, 2020 1.365 1.365 1.316 1.316 3,400 -0.01(-1.05%)
Jul 29, 2020 1.330 1.330 1.330 0 -0.10(-6.86%)
Jul 27, 2020 1.428 1.428 1.428 0 -0.01(-0.97%)
Jul 24, 2020 1.458 1.458 1.410 1.442 7,000 +0.00(+0.14%)
Jul 23, 2020 1.441 1.441 1.440 1.440 4,532 -0.02(-1.13%)
Jul 22, 2020 1.474 1.474 1.456 1.456 870 +0.01(+0.44%)
Jul 21, 2020 1.444 1.474 1.444 1.450 5,492 +0.03(+2.11%)
Jul 20, 2020 1.426 1.450 1.420 1.420 20,308 +0.00(+0.00%)
Jul 16, 2020 1.420 1.420 1.420 0 -0.08(-5.33%)
Jul 15, 2020 1.500 1.500 1.500 1.500 20,980 +0.02(+1.69%)
Jul 14, 2020 1.488 1.488 1.475 1.475 6,888 +0.02(+1.03%)
Jul 10, 2020 1.460 1.460 1.460 0 +0.08(+5.80%)
Jul 09, 2020 1.428 1.428 1.380 1.380 20,286 -0.05(-3.50%)
Jul 08, 2020 1.430 1.430 1.430 17,614 +0.00(+0.00%)
Jul 07, 2020 1.420 1.450 1.420 1.430 10,853 -0.08(-5.30%)
Jul 06, 2020 1.459 1.510 1.450 1.510 41,820 +0.04(+3.07%)
Jul 02, 2020 1.457 1.490 1.440 1.465 14,700 +0.09(+6.93%)
Jul 01, 2020 1.417 1.461 1.370 1.370 7,908 +0.06(+4.58%)
Jun 30, 2020 1.310 1.310 1.310 2 +0.00(+0.00%)
Jun 29, 2020 1.385 1.401 1.310 1.310 12,595 -0.05(-3.68%)
Jun 26, 2020 1.384 1.384 1.360 1.360 64,000 +0.00(+0.00%)
Jun 25, 2020 1.440 1.440 1.360 1.360 6,288 -0.02(-1.31%)
Jun 24, 2020 1.460 1.460 1.378 1.378 22,071 -0.06(-4.31%)
Jun 23, 2020 1.460 1.460 1.420 1.440 41,200 +0.03(+2.13%)
Jun 22, 2020 1.410 1.410 1.410 20 +0.00(+0.00%)
Jun 19, 2020 1.437 1.437 1.410 1.410 2,700 -0.04(-2.96%)
Jun 18, 2020 1.420 1.497 1.420 1.453 27,680 -0.04(-2.48%)
Jun 17, 2020 1.490 1.518 1.490 1.490 142,740 -0.06(-3.87%)
Jun 16, 2020 1.550 1.550 1.550 1.550 6,603 +0.15(+10.71%)
Jun 15, 2020 1.390 1.400 1.390 1.400 1,065 -0.01(-0.37%)
Jun 12, 2020 1.400 1.467 1.400 1.405 40,600 -0.01(-0.90%)
Jun 11, 2020 1.460 1.506 1.380 1.418 48,713 -0.15(-9.57%)
Jun 10, 2020 1.568 1.568 1.568 1.568 1,061 -0.09(-5.54%)
Jun 09, 2020 1.470 1.660 1.470 1.660 23,096 +0.04(+2.47%)
Jun 08, 2020 1.640 1.680 1.620 1.620 40,943 +0.07(+4.52%)
Jun 05, 2020 1.600 1.668 1.530 1.550 233,200 -0.01(-0.77%)
Jun 04, 2020 1.510 1.570 1.457 1.562 334,770 +0.05(+3.44%)
Jun 03, 2020 1.533 1.550 1.510 1.510 65,447 +0.07(+4.86%)
Jun 02, 2020 1.520 1.520 1.440 1.440 178,416 -0.06(-3.99%)
Jun 01, 2020 1.350 1.510 1.350 1.500 229,708 -0.01(-0.60%)
May 29, 2020 1.435 1.520 1.435 1.509 94,300 +0.08(+5.52%)
May 28, 2020 1.509 1.509 1.400 1.430 270,156 +0.00(+0.00%)
May 27, 2020 1.440 1.530 1.380 1.430 173,994 +0.12(+9.16%)
May 26, 2020 1.310 1.310 1.310 1.310 1,000 +0.12(+9.81%)
May 22, 2020 1.193 1.193 1.193 1.193 4,500 -0.05(-3.79%)
May 21, 2020 1.240 1.240 1.184 1.240 2,818 +0.02(+1.64%)
May 20, 2020 1.255 1.255 1.220 1.220 1,228 +0.02(+1.67%)
May 19, 2020 1.200 1.200 1.200 1.200 292 +0.01(+0.84%)
May 18, 2020 1.260 1.260 1.190 1.190 1,550 +0.08(+7.21%)
May 15, 2020 1.100 1.155 1.100 1.110 1,800 -0.01(-0.89%)
May 14, 2020 1.140 1.189 1.090 1.120 115,321 -0.01(-0.62%)
May 13, 2020 1.130 1.130 1.127 1.127 5,009 -0.12(-9.84%)
May 12, 2020 1.190 1.250 1.190 1.250 2,096 -0.01(-0.79%)
May 11, 2020 1.196 1.260 1.180 1.260 39,298 -0.05(-4.18%)
May 08, 2020 1.250 1.315 1.210 1.315 5,000 -0.02(-1.13%)
May 07, 2020 1.320 1.360 1.290 1.330 25,286 +0.07(+5.56%)
May 06, 2020 1.210 1.279 1.210 1.260 6,886 -0.07(-5.26%)
May 05, 2020 1.330 1.330 1.230 1.330 1,226,417 +0.13(+10.83%)
May 04, 2020 1.230 1.230 1.200 1.200 16,720 -0.08(-6.25%)
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.