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

Barclays Plc (OP: BCLYF )

2.515 -0.075 (-2.90%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 1, 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 28, 2023 2.070 2.070 2.010 2.060 34,755 +0.00(+0.00%)
Apr 27, 2023 2.000 2.060 2.000 2.060 1,210 +0.14(+7.29%)
Apr 26, 2023 1.920 1.920 1.920 1.920 2,275 +0.07(+3.78%)
Apr 25, 2023 1.920 1.920 1.850 1.850 46,518 -0.11(-5.61%)
Apr 24, 2023 1.915 1.960 1.915 1.960 3,619 +0.11(+5.95%)
Apr 21, 2023 1.895 1.895 1.850 1.850 10,487 -0.07(-3.65%)
Apr 20, 2023 1.920 1.920 1.920 1.920 481 +0.06(+3.31%)
Apr 19, 2023 1.925 1.925 1.840 1.859 4,776 -0.09(-4.45%)
Apr 18, 2023 1.945 1.945 1.945 1.945 3,571 +0.11(+6.28%)
Apr 17, 2023 1.830 1.915 1.830 1.830 9,288 -0.09(-4.68%)
Apr 14, 2023 1.920 1.920 1.920 1.920 78,729 +0.00(+0.26%)
Apr 13, 2023 1.915 1.915 1.915 1.915 2,153 +0.04(+1.86%)
Apr 12, 2023 1.880 1.880 1.880 1.880 50,677 +0.01(+0.53%)
Apr 11, 2023 1.900 1.900 1.870 1.870 50,869 -0.01(-0.53%)
Apr 10, 2023 1.875 1.880 1.770 1.880 84,290 +0.06(+3.30%)
Apr 06, 2023 1.810 1.890 1.810 1.820 120,661 +0.02(+1.11%)
Apr 05, 2023 1.875 1.875 1.800 1.800 50,941 -0.04(-2.17%)
Apr 04, 2023 1.820 1.840 1.820 1.840 11,198 +0.07(+3.95%)
Mar 31, 2023 1.770 119 +0.03(+1.66%)
Mar 29, 2023 1.741 77 +0.04(+2.12%)
Mar 28, 2023 1.705 1.705 1.705 1.705 20,417 +0.15(+9.29%)
Mar 27, 2023 1.695 1.718 1.560 1.560 21,460 -0.18(-10.34%)
Mar 22, 2023 1.740 0 -0.01(-0.85%)
Mar 21, 2023 1.760 1.770 1.730 1.755 181,290 +0.05(+3.24%)
Mar 20, 2023 1.700 1.700 1.700 1.700 40,002 +0.02(+1.19%)
Mar 17, 2023 1.680 1.680 1.680 1.680 52,093 -0.02(-1.18%)
Mar 15, 2023 1.700 45 -0.17(-8.85%)
Mar 14, 2023 1.870 1.870 1.858 1.865 5,719 +0.06(+3.61%)
Mar 13, 2023 1.805 1.805 1.800 1.800 3,335 -0.09(-4.76%)
Mar 10, 2023 1.890 1.890 1.840 1.890 22,889 -0.05(-2.58%)
Mar 09, 2023 2.000 2.000 1.900 1.940 90,900 -0.06(-3.00%)
Mar 08, 2023 2.000 2.000 2.000 2.000 241 -0.03(-1.48%)
Mar 07, 2023 2.030 2.030 2.030 2.030 1,326 -0.05(-2.17%)
Mar 06, 2023 2.065 2.143 2.065 2.075 13,283 +0.01(+0.48%)
Mar 03, 2023 2.060 2.065 2.055 2.065 5,612 -0.04(-1.90%)
Mar 01, 2023 2.105 51,750 +0.00(+0.00%)
Feb 28, 2023 2.115 2.115 2.105 2.105 2,290 +0.06(+3.19%)
Feb 27, 2023 2.075 2.075 2.040 2.040 31,763 +0.05(+2.51%)
Feb 22, 2023 1.990 0 -0.14(-6.57%)
Feb 21, 2023 2.085 2.130 2.040 2.130 17,921 +0.04(+2.16%)
Feb 17, 2023 2.085 2.085 2.030 2.085 8,807 -0.07(-3.34%)
Feb 16, 2023 2.120 2.157 2.090 2.157 29,680 +0.07(+3.45%)
Feb 15, 2023 2.030 2.085 2.030 2.085 6,868 -0.18(-7.95%)
Feb 14, 2023 2.280 2.280 2.265 2.265 76,538 +0.06(+2.95%)
Feb 13, 2023 2.250 2.300 2.200 2.200 34,877 -0.03(-1.57%)
Feb 10, 2023 2.235 2.235 2.235 2.235 9,780 -0.08(-3.66%)
Feb 09, 2023 2.320 2.320 2.320 2.320 1,650 +0.03(+1.53%)
Feb 08, 2023 2.285 2.285 2.285 2.285 2,731 +0.04(+1.56%)
Feb 07, 2023 2.260 2.280 2.220 2.250 182,838 +0.00(+0.00%)
Feb 06, 2023 2.250 2.350 2.250 2.250 271,293 -0.03(-1.35%)
Feb 03, 2023 2.290 2.340 2.271 2.281 29,120 -0.02(-0.83%)
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.