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

Barclays Plc (OP: BCLYF )

2.685 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 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 (%)
May 30, 2017 2.610 2.610 2.610 0 -0.11(-4.11%)
May 26, 2017 2.630 2.722 2.630 2.722 10,067 +0.02(+0.81%)
May 25, 2017 2.700 2.700 2.700 2.700 47,129 -0.15(-5.26%)
May 24, 2017 2.850 2.850 2.850 2.850 700 +0.12(+4.20%)
May 23, 2017 2.720 2.840 2.720 2.735 79,548 +0.02(+0.92%)
May 22, 2017 2.710 2.710 2.710 2.710 853 +0.00(+0.00%)
May 19, 2017 2.710 2.830 2.710 2.710 5,473 +0.05(+1.88%)
May 18, 2017 2.660 2.660 2.660 2.660 300 -0.01(-0.37%)
May 17, 2017 2.720 2.720 2.670 2.670 2,209 -0.05(-1.84%)
May 16, 2017 2.720 2.720 2.720 2.720 5,337 +0.08(+3.03%)
May 15, 2017 2.661 2.661 2.640 2.640 2,358 +0.00(+0.00%)
May 09, 2017 2.640 2.640 2.640 20 -0.02(-0.73%)
May 08, 2017 2.659 2.659 2.659 2.659 352 -0.01(-0.39%)
May 05, 2017 2.670 2.670 2.670 2.670 11,679 -0.02(-0.74%)
May 04, 2017 2.680 2.697 2.680 2.690 8,182 +0.03(+1.13%)
May 03, 2017 2.660 2.672 2.660 2.660 37,018 -0.07(-2.56%)
May 02, 2017 2.730 2.730 2.730 2.730 1,926 -0.01(-0.36%)
Apr 28, 2017 2.740 2.740 2.740 0 -0.10(-3.52%)
Apr 27, 2017 2.860 2.860 2.840 2.840 10,000 +0.00(+0.00%)
Apr 26, 2017 2.840 2.840 2.840 2.840 3,522 +0.04(+1.43%)
Apr 25, 2017 2.819 2.819 2.800 2.800 88,037 +0.04(+1.45%)
Apr 24, 2017 2.750 2.760 2.750 2.760 431,070 +0.14(+5.34%)
Apr 21, 2017 2.645 2.670 2.620 2.620 3,792 +0.00(+0.00%)
Apr 20, 2017 2.620 2.620 2.620 2.620 197 -0.00(-0.02%)
Apr 19, 2017 2.630 2.630 2.610 2.620 50,950 +0.03(+1.18%)
Apr 17, 2017 2.590 2.590 2.590 35,352 -0.03(-1.15%)
Apr 13, 2017 2.626 2.626 2.620 2.620 2,995 -0.03(-1.14%)
Apr 12, 2017 2.650 2.650 2.650 2.650 218 +0.01(+0.38%)
Apr 11, 2017 2.676 2.676 2.640 2.640 11,049 -0.01(-0.38%)
Apr 10, 2017 2.650 2.650 2.650 2.650 15,659 +0.02(+0.76%)
Apr 07, 2017 2.660 2.660 2.630 2.630 1,581 -0.03(-1.13%)
Apr 06, 2017 2.670 2.670 2.660 2.660 61,632 -0.06(-2.39%)
Apr 04, 2017 2.725 2.725 2.725 6 -0.07(-2.68%)
Apr 03, 2017 2.800 2.800 2.800 2.800 772 -0.01(-0.36%)
Mar 28, 2017 2.810 2.810 2.810 3,389 +0.03(+1.08%)
Mar 27, 2017 2.780 2.780 2.780 2.780 5,912 +0.00(+0.00%)
Mar 24, 2017 2.780 2.780 2.780 2.780 7,137 -0.04(-1.24%)
Mar 23, 2017 2.817 2.820 2.790 2.815 5,263 +0.04(+1.26%)
Mar 22, 2017 2.800 2.800 2.780 2.780 41,922 -0.04(-1.42%)
Mar 21, 2017 2.860 2.860 2.820 2.820 14,734 +0.06(+2.17%)
Mar 20, 2017 2.770 2.770 2.760 2.760 8,768 -0.06(-2.15%)
Mar 17, 2017 2.809 2.821 2.800 2.821 288,533 +0.02(+0.73%)
Mar 16, 2017 2.800 2.800 2.800 2.800 300 +0.07(+2.56%)
Mar 15, 2017 2.749 2.749 2.730 2.730 2,397 +0.02(+0.74%)
Mar 14, 2017 2.740 2.745 2.710 2.710 68,074 -0.12(-4.41%)
Mar 10, 2017 2.835 2.835 2.835 451,150 +0.06(+2.35%)
Mar 09, 2017 2.781 2.810 2.770 2.770 43,442 +0.01(+0.36%)
Mar 08, 2017 2.763 2.763 2.760 2.760 1,800 -0.02(-0.65%)
Mar 07, 2017 2.739 2.778 2.710 2.778 7,919 +0.01(+0.29%)
Mar 06, 2017 2.770 2.770 2.770 2.770 101 -0.05(-1.77%)
Mar 03, 2017 2.820 2.820 2.820 2.820 3,275 +0.05(+1.79%)
Mar 02, 2017 2.795 2.800 2.771 2.771 6,060 -0.05(-1.76%)
Mar 01, 2017 2.854 2.854 2.810 2.820 105,319 +0.05(+1.81%)
Feb 28, 2017 2.795 2.795 2.770 2.770 2,990 +0.00(+0.00%)
Feb 27, 2017 2.820 2.820 2.770 2.770 803 +0.00(+0.00%)
Feb 24, 2017 2.779 2.800 2.770 2.770 3,972 -0.09(-3.28%)
Feb 23, 2017 2.864 2.864 2.864 2.864 5,843 -0.03(-0.90%)
Feb 22, 2017 2.953 2.953 2.890 2.890 7,500 -0.09(-3.02%)
Feb 17, 2017 2.980 2.980 2.980 4 +0.04(+1.36%)
Feb 16, 2017 2.950 2.960 2.920 2.940 19,618 +0.04(+1.38%)
Feb 14, 2017 2.900 2.900 2.900 0 +0.07(+2.47%)
Feb 09, 2017 2.830 2.830 2.830 0 +0.05(+1.80%)
Feb 08, 2017 2.800 2.800 2.740 2.780 19,143 -0.08(-2.80%)
Feb 07, 2017 2.781 2.860 2.780 2.860 2,686 +0.07(+2.51%)
Feb 06, 2017 2.850 2.850 2.790 2.790 26,520 -0.09(-3.06%)
Feb 03, 2017 2.838 2.878 2.838 2.878 1,855 +0.08(+2.75%)
Feb 02, 2017 2.730 2.801 2.730 2.801 12,795 +0.03(+1.12%)
Feb 01, 2017 2.772 2.772 2.770 2.770 3,328 +0.03(+1.09%)
Jan 30, 2017 2.740 2.740 2.740 0 -0.11(-3.86%)
Jan 27, 2017 2.861 2.861 2.850 2.850 2,358 -0.02(-0.70%)
Jan 25, 2017 2.870 2.870 2.870 128 -0.02(-0.69%)
Jan 24, 2017 2.890 2.890 2.890 2.890 6,540 +0.05(+1.92%)
Jan 23, 2017 2.836 2.836 2.836 2.836 812 +0.07(+2.61%)
Jan 20, 2017 2.764 2.764 2.764 2.764 427 -0.09(-3.04%)
Jan 19, 2017 2.837 2.850 2.837 2.850 6,618 +0.10(+3.45%)
Jan 18, 2017 2.740 2.755 2.740 2.755 12,553 -0.10(-3.67%)
Jan 17, 2017 2.860 2.860 2.860 2.860 2,120 +0.04(+1.42%)
Jan 12, 2017 2.820 2.820 2.820 0 -0.05(-1.74%)
Jan 09, 2017 2.870 2.870 2.870 0 +0.03(+1.06%)
Jan 06, 2017 2.860 2.880 2.840 2.840 54,930 -0.01(-0.35%)
Jan 05, 2017 2.866 2.866 2.844 2.850 4,499 -0.04(-1.38%)
Jan 04, 2017 2.830 2.890 2.830 2.890 3,879 +0.07(+2.48%)
Jan 03, 2017 2.890 2.890 2.820 2.820 3,943 +0.14(+5.22%)
Dec 30, 2016 2.680 2.680 2.680 0 -0.01(-0.37%)
Dec 29, 2016 2.686 2.720 2.680 2.690 274,170 -0.02(-0.74%)
Dec 27, 2016 2.710 2.710 2.710 103,794 -0.15(-5.24%)
Dec 23, 2016 2.860 2.860 2.860 0 +0.06(+2.14%)
Dec 22, 2016 2.800 2.880 2.760 2.800 68,050 -0.10(-3.45%)
Dec 21, 2016 2.790 2.900 2.790 2.900 11,350 +0.00(+0.00%)
Dec 20, 2016 2.780 2.900 2.780 2.900 33,659 +0.17(+6.23%)
Dec 19, 2016 2.731 2.731 2.730 2.730 2,500 -0.06(-2.15%)
Dec 16, 2016 2.810 2.820 2.790 2.790 30,966 -0.06(-2.11%)
Dec 15, 2016 2.950 2.950 2.850 2.850 11,956 -0.06(-2.06%)
Dec 14, 2016 2.910 2.910 2.910 2.910 2,663 -0.07(-2.35%)
Dec 13, 2016 2.890 2.980 2.850 2.980 11,112 +0.11(+3.83%)
Dec 12, 2016 2.898 2.898 2.870 2.870 3,636 -0.03(-1.03%)
Dec 09, 2016 3.020 3.020 2.890 2.900 309,281 -0.05(-1.69%)
Dec 08, 2016 2.950 3.020 2.940 2.950 621,863 +0.02(+0.68%)
Dec 07, 2016 2.900 2.940 2.900 2.930 65,171 +0.09(+3.17%)
Dec 06, 2016 2.840 2.840 2.840 2.840 88,981 +0.03(+0.94%)
Dec 05, 2016 2.736 2.813 2.720 2.813 271,978 +0.13(+4.98%)
Dec 01, 2016 2.680 2.680 2.680 0 +0.01(+0.37%)
Nov 30, 2016 2.670 2.670 2.670 2.670 3,716 -0.03(-1.11%)
Nov 29, 2016 2.640 2.700 2.640 2.700 124,787 +0.10(+3.85%)
Nov 28, 2016 2.600 2.600 2.600 2.600 15,604 -0.05(-1.96%)
Nov 25, 2016 2.652 2.652 2.652 2.652 13,423 +0.02(+0.84%)
Nov 23, 2016 2.630 2.630 2.630 0 +0.03(+1.15%)
Nov 21, 2016 2.600 2.600 2.600 0 +0.01(+0.39%)
Nov 18, 2016 2.590 2.590 2.590 2.590 1,340 -0.07(-2.63%)
Nov 16, 2016 2.660 2.660 2.660 26,930 +0.04(+1.45%)
Nov 15, 2016 2.600 2.630 2.590 2.622 35,100 +0.01(+0.46%)
Nov 14, 2016 2.629 2.640 2.610 2.610 47,873 +0.11(+4.40%)
Nov 11, 2016 2.510 2.532 2.500 2.500 159,401 -0.01(-0.40%)
Nov 10, 2016 2.520 2.520 2.490 2.510 260,601 +0.13(+5.46%)
Nov 09, 2016 2.310 2.400 2.310 2.380 96,013 +0.13(+5.78%)
Nov 08, 2016 2.250 2.250 2.250 2.250 15,523 -0.02(-0.88%)
Nov 07, 2016 2.260 2.280 2.260 2.270 12,820 -0.01(-0.44%)
Nov 04, 2016 2.220 2.280 2.220 2.280 3,810 +0.01(+0.44%)
Nov 03, 2016 2.280 2.350 2.270 2.270 2,266 +0.07(+3.18%)
Nov 02, 2016 2.270 2.270 2.200 2.200 4,821 -0.15(-6.38%)
Oct 31, 2016 2.350 2.350 2.350 1 +0.04(+1.73%)
Oct 28, 2016 2.300 2.319 2.300 2.310 525,690 -0.00(-0.02%)
Oct 27, 2016 2.290 2.325 2.290 2.311 16,282 +0.12(+5.50%)
Oct 26, 2016 2.190 2.190 2.190 2.190 7,523 -0.06(-2.49%)
Oct 25, 2016 2.200 2.246 2.200 2.246 4,672 +0.02(+0.72%)
Oct 24, 2016 2.230 2.230 2.230 2.230 768 -0.00(-0.22%)
Oct 20, 2016 2.235 2.235 2.235 6,291 +0.07(+3.47%)
Oct 19, 2016 2.160 2.160 2.160 2.160 5,220 +0.02(+0.70%)
Oct 18, 2016 2.145 2.145 2.145 2.145 45,195 +0.00(+0.23%)
Oct 14, 2016 2.140 2.140 2.140 0 +0.09(+4.39%)
Oct 12, 2016 2.050 2.050 2.050 16,360 -0.04(-1.91%)
Oct 11, 2016 2.090 2.090 2.090 2.090 12,910 -0.02(-0.95%)
Oct 10, 2016 2.140 2.140 2.110 2.110 4,536 +0.02(+0.96%)
Oct 07, 2016 2.130 2.130 2.080 2.090 45,999 -0.10(-4.57%)
Oct 06, 2016 2.218 2.218 2.190 2.190 100,000 +0.00(+0.00%)
Oct 05, 2016 2.180 2.190 2.180 2.190 104,115 +0.05(+2.34%)
Oct 03, 2016 2.140 2.140 2.140 28 -0.04(-1.83%)
Sep 30, 2016 2.180 2.180 2.180 2.180 293 +0.00(+0.00%)
Sep 29, 2016 2.180 2.180 2.180 2.180 692 +0.03(+1.21%)
Sep 28, 2016 2.160 2.160 2.140 2.154 12,918 +0.01(+0.65%)
Sep 27, 2016 2.140 2.140 2.140 2.140 3,003 +0.00(+0.00%)
Sep 26, 2016 2.170 2.170 2.140 2.140 1,100 -0.04(-1.83%)
Sep 23, 2016 2.170 2.180 2.170 2.180 22,046 +0.04(+1.87%)
Sep 20, 2016 2.140 2.140 2.140 2,341 +0.03(+1.42%)
Sep 19, 2016 2.110 2.110 2.110 2.110 800 -0.09(-4.09%)
Sep 16, 2016 2.202 2.202 2.200 2.200 9,508 -0.09(-3.93%)
Sep 15, 2016 2.288 2.310 2.288 2.290 1,384 +0.09(+4.09%)
Sep 14, 2016 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Sep 13, 2016 2.244 2.244 2.210 2.210 16,175 -0.06(-2.47%)
Sep 12, 2016 2.230 2.266 2.230 2.266 3,848 -0.02(-1.05%)
Sep 09, 2016 2.310 2.310 2.290 2.290 54,070 +0.04(+1.78%)
Sep 08, 2016 2.250 2.250 2.250 2.250 300 +0.00(+0.00%)
Sep 07, 2016 2.250 2.250 2.250 2.250 4,000 -0.05(-2.17%)
Sep 06, 2016 2.294 2.300 2.294 2.300 9,526 +0.01(+0.26%)
Sep 02, 2016 2.294 2.294 2.294 0 +0.05(+2.41%)
Sep 01, 2016 2.240 2.240 2.240 2.240 7,420 -0.05(-2.18%)
Aug 31, 2016 2.290 2.290 2.290 2.290 469 +0.09(+4.09%)
Aug 30, 2016 2.200 2.200 2.200 2.200 2,670 +0.08(+3.77%)
Aug 26, 2016 2.120 2.120 2.120 1 -0.01(-0.47%)
Aug 25, 2016 2.154 2.154 2.130 2.130 57,895 -0.06(-2.65%)
Aug 24, 2016 2.180 2.188 2.170 2.188 33,811 +0.05(+2.24%)
Aug 23, 2016 2.140 2.160 2.140 2.140 6,162 +0.06(+2.88%)
Aug 22, 2016 2.140 2.140 2.080 2.080 3,306 +0.00(+0.00%)
Aug 18, 2016 2.080 2.080 2.080 0 +0.00(+0.00%)
Aug 16, 2016 2.080 2.080 2.080 20 -0.03(-1.23%)
Aug 11, 2016 2.106 2.106 2.106 62 -0.02(-1.13%)
Aug 10, 2016 2.110 2.131 2.100 2.130 39,582 +0.04(+1.91%)
Aug 09, 2016 2.100 2.100 2.090 2.090 24,185 +0.06(+2.96%)
Aug 08, 2016 2.041 2.041 2.030 2.030 1,964 +0.00(+0.00%)
Aug 03, 2016 2.030 2.030 2.030 0 +0.11(+5.73%)
Aug 02, 2016 2.000 2.000 1.920 1.920 4,329 -0.09(-4.38%)
Aug 01, 2016 2.060 2.060 1.960 2.008 78,675 -0.06(-3.09%)
Jul 29, 2016 2.086 2.086 2.060 2.072 3,829 +0.16(+8.48%)
Jul 28, 2016 1.910 1.910 1.910 1.910 2,598 -0.01(-0.52%)
Jul 27, 2016 1.946 1.946 1.920 1.920 8,429 -0.03(-1.54%)
Jul 26, 2016 1.960 2.000 1.950 1.950 9,263 -0.08(-3.94%)
Jul 25, 2016 2.000 2.031 2.000 2.030 27,251 +0.06(+3.05%)
Jul 22, 2016 1.950 1.986 1.950 1.970 4,489 +0.01(+0.51%)
Jul 21, 2016 1.960 1.960 1.960 1.960 1,000 +0.01(+0.51%)
Jul 20, 2016 2.040 2.040 1.950 1.950 3,096 +0.01(+0.78%)
Jul 19, 2016 1.920 2.020 1.920 1.935 167,208 -0.02(-1.28%)
Jul 18, 2016 2.040 2.060 1.960 1.960 53,993 +0.01(+0.51%)
Jul 14, 2016 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 13, 2016 1.990 1.990 1.880 1.950 13,785 -0.01(-0.69%)
Jul 12, 2016 1.990 2.030 1.940 1.964 151,935 +0.12(+6.71%)
Jul 11, 2016 1.922 1.940 1.840 1.840 15,494 +0.06(+3.37%)
Jul 08, 2016 1.800 1.870 1.780 1.780 11,895 +0.03(+1.71%)
Jul 07, 2016 1.750 1.780 1.750 1.750 18,212 -0.06(-3.31%)
Jul 05, 2016 1.850 1.850 1.750 1.810 25,924 -0.11(-5.73%)
Jul 01, 2016 1.920 1.920 1.920 0 +0.03(+1.59%)
Jun 30, 2016 1.890 1.890 1.870 1.890 5,999 -0.02(-1.05%)
Jun 29, 2016 1.880 1.910 1.855 1.910 351,594 +0.11(+6.11%)
Jun 28, 2016 1.800 1.851 1.750 1.800 70,932 +0.07(+4.05%)
Jun 27, 2016 1.750 1.750 1.690 1.730 88,976 -0.49(-22.07%)
Jun 24, 2016 2.080 2.250 2.080 2.220 52,727 -0.53(-19.27%)
Jun 23, 2016 2.750 2.772 2.720 2.750 89,414 +0.10(+3.77%)
Jun 22, 2016 2.610 2.680 2.610 2.650 67,708 +0.04(+1.53%)
Jun 21, 2016 2.679 2.679 2.600 2.610 66,029 +0.08(+3.16%)
Jun 20, 2016 2.540 2.580 2.530 2.530 41,418 +0.22(+9.52%)
Jun 17, 2016 2.310 2.310 2.310 2.310 5,526 +0.01(+0.35%)
Jun 16, 2016 2.200 2.302 2.200 2.302 1,602 +0.05(+2.31%)
Jun 15, 2016 2.246 2.250 2.246 2.250 2,850 +0.05(+2.27%)
Jun 14, 2016 2.200 2.200 2.200 2.200 2,017 -0.08(-3.51%)
Jun 13, 2016 2.392 2.392 2.280 2.280 9,359 -0.12(-5.00%)
Jun 10, 2016 2.408 2.408 2.390 2.400 1,537 -0.18(-6.98%)
Jun 09, 2016 2.580 2.580 2.580 2.580 4,853 +0.00(+0.15%)
Jun 08, 2016 2.576 2.576 2.576 2.576 6,267 -0.10(-3.87%)
Jun 02, 2016 2.680 2.680 2.680 5 +0.12(+4.69%)
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.