Skip to main content

Barclays Plc (OP: BCLYF )

2.650 +0.059 (+2.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.550 2.560 2.450 2.480 218,697 -0.02(-0.80%)
Aug 30, 2021 2.500 2.500 2.500 2.500 250 +0.02(+0.81%)
Aug 27, 2021 2.480 2.480 2.480 2.480 216 -0.00(-0.20%)
Aug 24, 2021 2.485 2.485 2.485 5,000 -0.01(-0.30%)
Aug 23, 2021 2.493 2.493 2.493 2.493 42,233 +0.04(+1.73%)
Aug 20, 2021 2.430 2.450 2.400 2.450 177,006 -0.08(-3.28%)
Aug 19, 2021 2.480 2.533 2.400 2.533 2,744 -0.04(-1.44%)
Aug 18, 2021 2.570 2.570 2.570 2.570 30,464 +0.00(+0.00%)
Aug 17, 2021 2.570 2.570 2.570 2.570 232 -0.11(-4.10%)
Aug 16, 2021 2.632 2.680 2.450 2.680 9,059 +0.02(+0.60%)
Aug 13, 2021 2.490 2.664 2.490 2.664 2,246 -0.05(-1.70%)
Aug 12, 2021 2.480 2.710 2.480 2.710 5,060 +0.00(+0.00%)
Aug 11, 2021 2.705 2.710 2.490 2.710 85,707 +0.14(+5.44%)
Aug 10, 2021 2.520 2.570 2.520 2.570 2,541 +0.11(+4.47%)
Aug 09, 2021 2.515 2.570 2.460 2.460 3,433 -0.09(-3.53%)
Aug 06, 2021 2.520 2.550 2.450 2.550 40,106 +0.04(+1.59%)
Aug 05, 2021 2.430 2.510 2.430 2.510 550 +0.08(+3.29%)
Aug 04, 2021 2.400 2.430 2.400 2.430 2,231 -0.07(-2.80%)
Aug 03, 2021 2.395 2.500 2.320 2.500 13,818 +0.10(+3.95%)
Aug 02, 2021 2.405 2.405 2.405 2.405 739 -0.03(-1.03%)
Jul 30, 2021 2.390 2.430 2.390 2.430 10,090 +0.03(+1.38%)
Jul 29, 2021 2.450 2.450 2.397 2.397 279 +0.11(+4.72%)
Jul 27, 2021 2.289 2.289 2.289 5 -0.03(-1.34%)
Jul 26, 2021 2.320 2.320 2.250 2.320 7,998 +0.03(+1.53%)
Jul 23, 2021 2.285 2.285 2.285 2.285 297 +0.06(+2.47%)
Jul 22, 2021 2.290 2.290 2.230 2.230 10,100 +0.11(+5.19%)
Jul 20, 2021 2.120 2.120 2.120 0 -0.06(-2.75%)
Jul 19, 2021 2.250 2.250 2.102 2.180 2,662 -0.19(-8.02%)
Jul 16, 2021 2.290 2.370 2.290 2.370 5,271 +0.01(+0.42%)
Jul 15, 2021 2.360 2.360 2.360 2.360 2,047 -0.12(-4.84%)
Jul 14, 2021 2.442 2.480 2.425 2.480 5,686 +0.11(+4.64%)
Jul 13, 2021 2.342 2.480 2.342 2.370 1,202 -0.02(-1.00%)
Jul 12, 2021 2.390 2.420 2.360 2.394 1,916 +0.02(+0.97%)
Jul 09, 2021 2.350 2.400 2.350 2.371 231,374 +0.08(+3.54%)
Jul 08, 2021 2.290 2.380 2.290 2.290 2,473 -0.09(-3.78%)
Jul 07, 2021 2.365 2.380 2.335 2.380 336,607 +0.01(+0.42%)
Jul 06, 2021 2.345 2.380 2.335 2.370 5,192 +0.05(+2.16%)
Jul 02, 2021 2.375 2.375 2.320 2.320 21,110 +0.00(+0.00%)
Jul 01, 2021 2.320 2.420 2.320 2.320 2,422 -0.03(-1.28%)
Jun 30, 2021 2.350 2.350 2.350 2.350 650 -0.05(-2.08%)
Jun 29, 2021 2.370 2.400 2.370 2.400 600 -0.06(-2.39%)
Jun 28, 2021 2.410 2.460 2.410 2.459 2,496 +0.10(+4.05%)
Jun 25, 2021 2.400 2.400 2.363 2.363 15,860 -0.01(-0.30%)
Jun 22, 2021 2.370 2.370 2.370 0 -0.03(-1.25%)
Jun 21, 2021 2.400 2.400 2.400 2.400 11,825 -0.00(-0.21%)
Jun 18, 2021 2.560 2.560 2.405 2.405 6,831 -0.10(-3.80%)
Jun 16, 2021 2.500 2.500 2.500 0 -0.06(-2.42%)
Jun 15, 2021 2.542 2.562 2.542 2.562 3,568 +0.01(+0.47%)
Jun 14, 2021 2.550 2.550 2.550 2.550 317 -0.10(-3.77%)
Jun 11, 2021 2.640 2.650 2.640 2.650 900 +0.02(+0.88%)
Jun 10, 2021 2.565 2.700 2.565 2.627 3,173 +0.04(+1.62%)
Jun 09, 2021 2.585 2.585 2.585 2.585 400 -0.02(-0.77%)
Jun 08, 2021 2.510 2.605 2.510 2.605 1,980 +0.10(+4.20%)
Jun 07, 2021 2.800 2.800 2.500 2.500 13,061 +0.02(+0.81%)
Jun 04, 2021 2.690 2.770 2.465 2.480 4,598 -0.10(-4.06%)
Jun 03, 2021 2.750 2.750 2.550 2.585 4,717 -0.06(-2.45%)
Jun 02, 2021 2.650 2.650 2.480 2.650 2,268 +0.03(+1.15%)
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.