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

Barclays Plc (OP: BCLYF )

2.780 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 3, 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 (%)
Jul 31, 2019 1.808 1.808 1.808 1.808 562 -0.12(-6.32%)
Jul 30, 2019 1.930 1.930 1.930 10 +0.00(+0.00%)
Jul 29, 2019 1.910 1.930 1.880 1.930 23,176 -0.05(-2.42%)
Jul 26, 2019 1.978 1.978 1.978 1.978 17,000 -0.01(-0.61%)
Jul 25, 2019 1.990 1.990 1.990 1.990 1,075 -0.01(-0.50%)
Jul 24, 2019 2.000 2.000 2.000 2.000 10,000 +0.13(+6.95%)
Jul 22, 2019 1.870 1.870 1.870 0 +0.01(+0.54%)
Jul 18, 2019 1.860 1.860 1.860 0 -0.06(-3.12%)
Jul 17, 2019 1.920 1.920 1.920 3,202 +0.00(+0.00%)
Jul 15, 2019 1.920 1.920 1.920 0 +0.00(+0.00%)
Jul 12, 2019 1.880 1.920 1.880 1.920 232,200 +0.02(+1.05%)
Jul 10, 2019 1.900 1.900 1.900 0 -0.05(-2.56%)
Jul 05, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 02, 2019 1.950 1.950 1.950 0 +0.13(+6.91%)
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%)
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.