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

Barclays Plc (OP: BCLYF )

2.670 +0.020 (+0.75%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 20, 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 (%)
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.