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 29, 2022 1.890 1.940 1.883 1.883 7,495 +0.06(+3.18%)
Jul 28, 2022 1.830 1.830 1.825 1.825 1,747 -0.06(-3.44%)
Jul 27, 2022 1.890 1.890 1.830 1.890 16,747 +0.01(+0.53%)
Jul 26, 2022 1.880 1.880 1.880 1.880 720 +0.01(+0.53%)
Jul 25, 2022 1.895 1.895 1.840 1.870 3,212 -0.04(-1.99%)
Jul 22, 2022 1.900 1.908 1.810 1.908 54,507 +0.01(+0.42%)
Jul 21, 2022 1.875 1.950 1.875 1.900 5,313 -0.02(-1.04%)
Jul 20, 2022 1.880 1.920 1.880 1.920 3,966 +0.02(+1.05%)
Jul 19, 2022 1.850 1.900 1.850 1.900 3,278 +0.06(+3.26%)
Jul 18, 2022 1.840 1.880 1.840 1.840 6,804 +0.07(+3.95%)
Jul 15, 2022 1.775 1.775 1.770 1.770 13,517 +0.07(+4.12%)
Jul 14, 2022 1.730 1.730 1.700 1.700 17,330 -0.08(-4.49%)
Jul 13, 2022 1.780 1.780 1.760 1.780 3,989 -0.06(-3.26%)
Jul 12, 2022 1.800 1.840 1.800 1.840 169,982 +0.02(+1.10%)
Jul 11, 2022 1.795 1.820 1.795 1.820 4,570 +0.01(+0.55%)
Jul 08, 2022 1.810 1.840 1.810 1.810 9,682 -0.00(-0.28%)
Jul 07, 2022 1.815 1.820 1.785 1.815 8,378 +0.07(+4.01%)
Jul 06, 2022 1.745 1.745 1.700 1.745 6,884 -0.08(-4.64%)
Jul 05, 2022 1.800 1.830 1.760 1.830 21,496 -0.03(-1.61%)
Jul 01, 2022 1.850 1.860 1.820 1.860 13,265 +0.01(+0.47%)
Jun 30, 2022 1.851 1.851 1.851 1.851 961 -0.03(-1.53%)
Jun 29, 2022 1.940 1.940 1.880 1.880 40,505 -0.05(-2.34%)
Jun 28, 2022 1.925 1.925 1.925 1.925 381 +0.07(+4.05%)
Jun 27, 2022 1.915 1.970 1.850 1.850 186,965 -0.02(-1.07%)
Jun 24, 2022 1.956 1.956 1.870 1.870 13,882 +0.02(+1.09%)
Jun 23, 2022 1.910 1.945 1.840 1.850 102,761 -0.11(-5.85%)
Jun 22, 2022 1.965 1.965 1.965 1.965 1,858 +0.03(+1.29%)
Jun 21, 2022 1.945 1.945 1.930 1.940 39,179 +0.09(+4.86%)
Jun 17, 2022 1.920 1.925 1.850 1.850 4,556 +0.00(+0.00%)
Jun 16, 2022 1.895 1.895 1.850 1.850 52,740 -0.02(-1.07%)
Jun 15, 2022 1.940 1.940 1.870 1.870 5,979 -0.02(-1.06%)
Jun 14, 2022 1.810 1.890 1.810 1.890 813 +0.06(+3.28%)
Jun 13, 2022 1.960 1.960 1.830 1.830 11,212 -0.12(-6.39%)
Jun 10, 2022 1.990 1.990 1.955 1.955 184,957 -0.11(-5.56%)
Jun 09, 2022 2.050 2.070 2.030 2.070 4,773 -0.09(-4.17%)
Jun 08, 2022 2.095 2.160 2.095 2.160 7,271 +0.14(+6.93%)
Jun 07, 2022 2.090 2.090 2.020 2.020 8,486 -0.12(-5.61%)
Jun 06, 2022 2.126 2.150 2.126 2.140 81,749 +0.09(+4.39%)
Jun 03, 2022 2.070 2.070 2.050 2.050 9,624 -0.04(-1.77%)
Jun 02, 2022 2.087 2.087 2.087 2.087 550 -0.00(-0.14%)
Jun 01, 2022 2.125 2.125 2.010 2.090 14,311 -0.04(-2.11%)
May 31, 2022 2.145 2.145 2.100 2.135 40,127 -0.03(-1.16%)
May 27, 2022 2.160 2.160 2.160 2.160 3,500 +0.10(+4.85%)
May 26, 2022 2.095 2.140 2.050 2.060 174,227 +0.02(+0.73%)
May 25, 2022 2.040 2.045 2.040 2.045 1,358 -0.00(-0.24%)
May 24, 2022 2.030 2.050 2.030 2.050 3,461 +0.04(+1.99%)
May 23, 2022 1.960 2.010 1.960 2.010 6,065 +0.13(+6.91%)
May 20, 2022 1.930 1.980 1.800 1.880 9,587 -0.01(-0.27%)
May 19, 2022 1.890 1.890 1.885 1.885 2,386 +0.04(+2.45%)
May 18, 2022 1.840 1.840 1.840 1.840 72,163 -0.03(-1.87%)
May 16, 2022 1.875 107,488 +0.12(+7.14%)
May 13, 2022 1.825 1.860 1.750 1.750 19,645 -0.04(-2.23%)
May 12, 2022 1.790 1.790 1.790 1.790 698 +0.00(+0.00%)
May 11, 2022 1.800 1.810 1.750 1.790 8,588 +0.00(+0.00%)
May 10, 2022 1.780 1.815 1.780 1.790 17,066 -0.02(-1.10%)
May 09, 2022 1.800 1.850 1.770 1.810 7,198 -0.04(-2.16%)
May 06, 2022 1.800 1.860 1.800 1.850 129,561 +0.02(+1.09%)
May 05, 2022 1.870 1.910 1.830 1.830 170,505 -0.07(-3.68%)
May 04, 2022 1.827 1.900 1.827 1.900 9,629 +0.04(+2.15%)
May 03, 2022 1.860 1.860 1.860 1.860 6,195 +0.01(+0.27%)
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.