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

Barclays Plc (OP: BCLYF )

2.700 -0.044 (-1.60%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Sep 30, 2021 2.470 2.535 2.470 2.535 6,103 +0.04(+1.60%)
Sep 29, 2021 2.420 2.495 2.420 2.495 2,288 -0.02(-0.64%)
Sep 28, 2021 2.511 2.511 2.511 2.511 890 -0.06(-2.30%)
Sep 27, 2021 2.530 2.570 2.530 2.570 1,950 +0.13(+5.33%)
Sep 24, 2021 2.494 2.494 2.440 2.440 9,111 +0.00(+0.00%)
Sep 23, 2021 2.505 2.505 2.430 2.440 81,110 -0.00(-0.20%)
Sep 22, 2021 2.514 2.550 2.380 2.445 5,028 -0.01(-0.20%)
Sep 21, 2021 2.400 2.450 2.370 2.450 6,320 +0.07(+2.73%)
Sep 20, 2021 2.385 2.385 2.385 2.385 5,358 -0.12(-4.79%)
Sep 17, 2021 2.535 2.535 2.500 2.505 7,275 +0.04(+1.62%)
Sep 15, 2021 2.465 2.465 2.465 0 -0.10(-4.09%)
Sep 14, 2021 2.530 2.580 2.480 2.570 114,860 +0.06(+2.39%)
Sep 13, 2021 2.515 2.515 2.510 2.510 2,576 +0.00(+0.00%)
Sep 10, 2021 2.510 2.510 2.510 2.510 200 +0.01(+0.40%)
Sep 09, 2021 2.515 2.515 2.500 2.500 5,411 -0.03(-1.19%)
Sep 08, 2021 2.530 2.530 2.530 2.530 600 +0.05(+2.02%)
Sep 07, 2021 2.555 2.555 2.480 2.480 5,174 -0.04(-1.78%)
Sep 03, 2021 2.580 2.580 2.525 2.525 2,472 -0.07(-2.77%)
Sep 02, 2021 2.510 2.630 2.510 2.597 212,598 +0.03(+1.05%)
Sep 01, 2021 2.533 2.570 2.500 2.570 1,047,210 +0.09(+3.63%)
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%)
Jun 01, 2021 2.485 2.620 2.485 2.620 2,885 -0.00(-0.08%)
May 28, 2021 2.622 2.622 2.622 2.622 1,583 +0.01(+0.46%)
May 27, 2021 2.450 2.610 2.450 2.610 44,266 +0.24(+10.13%)
May 26, 2021 2.510 2.510 2.370 2.370 26,595 -0.18(-7.06%)
May 24, 2021 2.550 2.550 2.550 22,560 +0.02(+0.79%)
May 21, 2021 2.530 2.530 2.530 2.530 18,911 +0.02(+0.80%)
May 20, 2021 2.510 2.510 2.510 2.510 64,621 +0.08(+3.21%)
May 19, 2021 2.432 2.432 2.432 2.432 2,082 -0.12(-4.63%)
May 18, 2021 2.620 2.662 2.410 2.550 12,829 +0.05(+2.00%)
May 17, 2021 2.612 2.620 2.370 2.500 13,893 -0.04(-1.57%)
May 14, 2021 2.475 2.540 2.475 2.540 50,309 +0.11(+4.48%)
May 13, 2021 2.610 2.610 2.431 2.431 2,323 -0.07(-2.76%)
May 12, 2021 2.570 2.570 2.500 2.500 5,149 -0.07(-2.76%)
May 11, 2021 2.690 2.690 2.481 2.571 4,023 -0.13(-4.71%)
May 10, 2021 2.530 2.698 2.530 2.698 4,197 +0.18(+7.06%)
May 07, 2021 2.500 2.572 2.460 2.520 4,468 +0.07(+2.86%)
May 05, 2021 2.450 2.450 2.450 78 +0.15(+6.52%)
May 04, 2021 2.400 2.400 2.300 2.300 58,724 -0.12(-4.76%)
May 03, 2021 2.387 2.415 2.387 2.415 15,124 -0.04(-1.43%)
Apr 30, 2021 2.450 2.470 2.420 2.450 15,200 -0.21(-7.79%)
Apr 29, 2021 2.657 2.657 2.657 2.657 25,733 +0.05(+1.80%)
Apr 28, 2021 2.595 2.610 2.595 2.610 2,495 +0.06(+2.35%)
Apr 27, 2021 2.570 2.570 2.550 2.550 5,571 +0.05(+2.00%)
Apr 26, 2021 2.500 2.500 2.500 80 +0.00(+0.00%)
Apr 23, 2021 2.500 2.550 2.500 2.500 51,000 -0.06(-2.34%)
Apr 22, 2021 2.560 2.560 2.560 2 +0.00(+0.00%)
Apr 21, 2021 2.560 2.560 2.560 2.560 512 +0.02(+0.99%)
Apr 20, 2021 2.556 2.556 2.535 2.535 14,421 -0.01(-0.59%)
Apr 19, 2021 2.625 2.650 2.550 2.550 2,329 -0.05(-1.92%)
Apr 16, 2021 2.600 2.600 2.600 2.600 100 +0.03(+1.17%)
Apr 15, 2021 2.570 2.580 2.570 2.570 1,987 +0.02(+0.78%)
Apr 14, 2021 2.450 2.588 2.450 2.550 91,723 -0.04(-1.54%)
Apr 13, 2021 2.590 2.590 2.590 2.590 1,313 +0.02(+0.78%)
Apr 12, 2021 2.510 2.608 2.510 2.570 10,225 +0.04(+1.58%)
Apr 09, 2021 2.650 2.650 2.530 2.530 5,300 +0.05(+2.02%)
Apr 07, 2021 2.480 2.480 2.480 0 -0.06(-2.36%)
Apr 06, 2021 2.620 2.620 2.540 2.540 6,034 -0.06(-2.12%)
Apr 05, 2021 2.595 2.595 2.595 2.595 710 +0.05(+1.76%)
Apr 01, 2021 2.560 2.560 2.525 2.550 110,700 +0.07(+2.82%)
Mar 31, 2021 2.532 2.532 2.480 2.480 20,069 -0.09(-3.50%)
Mar 30, 2021 2.550 2.570 2.500 2.570 11,137 +0.09(+3.63%)
Mar 29, 2021 2.504 2.510 2.480 2.480 37,210 -0.03(-1.20%)
Mar 26, 2021 2.510 2.510 2.510 2.510 111,000 +0.00(+0.20%)
Mar 25, 2021 2.505 2.505 2.505 2.505 1,130 +0.11(+4.81%)
Mar 24, 2021 2.545 2.545 2.390 2.390 139,649 -0.12(-4.82%)
Mar 23, 2021 2.538 2.550 2.511 2.511 4,236 -0.05(-2.11%)
Mar 22, 2021 2.565 2.565 2.565 2.565 858 +0.09(+3.85%)
Mar 19, 2021 2.620 2.620 2.430 2.470 111,800 -0.07(-2.76%)
Mar 18, 2021 2.550 2.584 2.490 2.540 16,282 +0.14(+5.79%)
Mar 17, 2021 2.512 2.512 2.380 2.401 582,328 -0.12(-4.95%)
Mar 16, 2021 2.500 2.526 2.500 2.526 5,196 +0.05(+1.85%)
Mar 15, 2021 2.480 2.480 2.480 2.480 4,055 +0.04(+1.64%)
Mar 12, 2021 2.440 2.440 2.440 2.440 140,700 +0.05(+2.05%)
Mar 11, 2021 2.385 2.430 2.370 2.391 47,046 -0.05(-2.01%)
Mar 10, 2021 2.443 2.450 2.440 2.440 32,992 +0.02(+0.62%)
Mar 09, 2021 2.425 2.425 2.425 2.425 179 +0.03(+1.46%)
Mar 08, 2021 2.390 2.400 2.330 2.390 70,352 +0.05(+2.14%)
Mar 05, 2021 2.380 2.410 2.270 2.340 154,500 +0.09(+4.00%)
Mar 04, 2021 2.325 2.325 2.250 2.250 443,047 -0.07(-3.02%)
Mar 03, 2021 2.278 2.355 2.278 2.320 138,904 +0.12(+5.45%)
Mar 02, 2021 2.190 2.200 2.170 2.200 48,903 +0.01(+0.46%)
Mar 01, 2021 2.200 2.200 2.190 2.190 5,957 -0.08(-3.74%)
Feb 26, 2021 2.233 2.275 2.204 2.275 2,900 +0.12(+5.81%)
Feb 25, 2021 2.280 2.349 2.070 2.150 187,935 -0.13(-5.70%)
Feb 24, 2021 2.210 2.324 2.210 2.280 408,327 +0.08(+3.64%)
Feb 23, 2021 2.190 2.250 2.120 2.200 49,046 +0.08(+3.77%)
Feb 22, 2021 2.150 2.150 2.120 2.120 2,067 -0.00(-0.05%)
Feb 19, 2021 2.145 2.145 2.070 2.121 23,100 +0.05(+2.46%)
Feb 18, 2021 2.180 2.180 1.960 2.070 55,232 -0.11(-5.05%)
Feb 17, 2021 2.135 2.180 2.040 2.180 63,152 +0.16(+7.92%)
Feb 16, 2021 1.990 2.140 1.970 2.020 23,715 +0.00(+0.00%)
Feb 12, 2021 2.015 2.060 2.015 2.020 6,700 +0.05(+2.49%)
Feb 11, 2021 2.000 2.000 1.971 1.971 3,524 -0.05(-2.43%)
Feb 10, 2021 2.000 2.040 2.000 2.020 11,224 -0.02(-0.74%)
Feb 09, 2021 2.000 2.035 2.000 2.035 13,165 +0.04(+1.75%)
Feb 08, 2021 2.000 2.100 2.000 2.000 23,121 -0.06(-2.91%)
Feb 05, 2021 2.000 2.060 2.000 2.060 149,400 +0.15(+7.85%)
Feb 04, 2021 1.910 1.910 1.910 1.910 10,742 +0.01(+0.53%)
Feb 03, 2021 1.900 1.900 1.900 1.900 5,349 +0.02(+1.06%)
Feb 02, 2021 1.959 1.959 1.870 1.880 6,707 -0.01(-0.53%)
Feb 01, 2021 1.780 1.890 1.780 1.890 12,978 -0.08(-4.01%)
Jan 29, 2021 1.969 1.969 1.969 1.969 7,300 +0.09(+5.01%)
Jan 28, 2021 1.875 1.875 1.875 1.875 4,000 +0.03(+1.63%)
Jan 27, 2021 1.835 1.845 1.810 1.845 6,340 -0.11(-5.87%)
Jan 26, 2021 1.942 1.960 1.942 1.960 3,962 +0.08(+4.53%)
Jan 25, 2021 1.875 1.875 1.875 1.875 590 -0.08(-4.34%)
Jan 22, 2021 1.926 1.960 1.926 1.960 1,000 -0.03(-1.51%)
Jan 21, 2021 1.990 1.990 1.990 1.990 8,005 -0.01(-0.25%)
Jan 20, 2021 1.970 1.995 1.970 1.995 5,007 +0.03(+1.27%)
Jan 19, 2021 2.005 2.030 1.970 1.970 12,106 -0.02(-1.01%)
Jan 15, 2021 2.030 2.030 1.990 1.990 97,100 -0.05(-2.45%)
Jan 14, 2021 2.095 2.095 2.040 2.040 10,127 -0.03(-1.45%)
Jan 13, 2021 2.070 2.070 2.070 2.070 2,500 +0.03(+1.47%)
Jan 12, 2021 2.040 2.095 2.040 2.040 21,199 +0.04(+2.00%)
Jan 11, 2021 2.041 2.060 2.000 2.000 9,199 -0.10(-4.63%)
Jan 08, 2021 2.041 2.097 2.020 2.097 17,700 +0.02(+1.16%)
Jan 07, 2021 2.100 2.100 2.060 2.073 63,395 +0.02(+1.12%)
Jan 06, 2021 1.990 2.127 1.990 2.050 82,538 +0.14(+7.33%)
Jan 05, 2021 1.911 1.927 1.880 1.910 28,177 -0.04(-1.80%)
Jan 04, 2021 1.960 1.960 1.920 1.945 82,541 +0.02(+0.88%)
Dec 31, 2020 1.928 1.928 1.928 10,503 -0.05(-2.63%)
Dec 30, 2020 1.980 1.980 1.980 1.980 10,503 +0.01(+0.51%)
Dec 29, 2020 1.990 1.990 1.950 1.970 22,836 -0.03(-1.50%)
Dec 28, 2020 2.072 2.090 2.000 2.000 38,426 +0.02(+1.01%)
Dec 24, 2020 1.980 1.980 1.980 1.980 9,600 -0.03(-1.49%)
Dec 23, 2020 2.021 2.045 2.000 2.010 68,074 +0.11(+5.79%)
Dec 22, 2020 1.942 1.958 1.750 1.900 47,845 +0.05(+2.87%)
Dec 21, 2020 1.880 1.909 1.820 1.847 13,505 -0.11(-5.81%)
Dec 18, 2020 1.961 1.961 1.961 1.961 36,200 -0.01(-0.41%)
Dec 17, 2020 1.969 1.969 1.969 1.969 2,205 +0.03(+1.70%)
Dec 16, 2020 1.936 1.936 1.930 1.936 53,446 +0.01(+0.31%)
Dec 15, 2020 1.888 1.942 1.888 1.930 141,373 +0.07(+3.76%)
Dec 14, 2020 1.900 1.900 1.820 1.860 240,809 +0.09(+4.85%)
Dec 11, 2020 1.740 1.774 1.740 1.774 7,600 -0.07(-3.85%)
Dec 10, 2020 1.850 1.900 1.810 1.845 42,622 -0.05(-2.89%)
Dec 09, 2020 1.940 1.944 1.900 1.900 47,070 -0.02(-0.99%)
Dec 08, 2020 1.913 1.919 1.913 1.919 23,429 -0.08(-4.05%)
Dec 07, 2020 1.956 2.000 1.900 2.000 15,604 -0.05(-2.44%)
Dec 04, 2020 1.990 2.050 1.967 2.050 91,400 +0.07(+3.54%)
Dec 03, 2020 1.935 1.980 1.930 1.980 35,300 +0.06(+3.34%)
Dec 02, 2020 1.956 1.956 1.916 1.916 923 +0.05(+2.46%)
Dec 01, 2020 1.904 1.904 1.870 1.870 14,023 +0.02(+1.08%)
Nov 30, 2020 1.790 1.850 1.790 1.850 19,412 +0.02(+1.29%)
Nov 27, 2020 1.840 1.840 1.826 1.826 600 -0.08(-4.38%)
Nov 25, 2020 1.960 1.960 1.910 1.910 12,900 -0.05(-2.60%)
Nov 24, 2020 1.979 2.000 1.946 1.961 97,799 +0.14(+7.75%)
Nov 23, 2020 1.870 1.870 1.820 1.820 12,671 -0.03(-1.62%)
Nov 20, 2020 1.850 1.850 1.850 4 +0.00(+0.00%)
Nov 19, 2020 1.821 1.860 1.800 1.850 73,824 -0.07(-3.65%)
Nov 18, 2020 1.850 1.930 1.830 1.920 109,343 +0.13(+7.20%)
Nov 17, 2020 1.760 1.791 1.760 1.791 30,842 +0.02(+1.19%)
Nov 16, 2020 1.810 1.810 1.770 1.770 25,334 +0.02(+0.85%)
Nov 13, 2020 1.772 1.790 1.730 1.755 32,600 +0.06(+3.85%)
Nov 12, 2020 1.721 1.721 1.690 1.690 73,550 -0.06(-3.43%)
Nov 11, 2020 1.770 1.790 1.750 1.750 62,306 +0.00(+0.00%)
Nov 10, 2020 1.710 1.770 1.710 1.750 487,425 +0.09(+5.42%)
Nov 09, 2020 1.650 1.690 1.640 1.660 130,989 +0.21(+14.48%)
Nov 06, 2020 1.450 1.450 1.450 1.450 9,800 +0.04(+2.84%)
Nov 05, 2020 1.410 1.410 1.410 1.410 25,800 +0.03(+2.17%)
Nov 04, 2020 1.400 1.400 1.380 1.380 97,975 -0.04(-2.62%)
Nov 03, 2020 1.452 1.470 1.417 1.417 13,922 +0.07(+4.98%)
Oct 29, 2020 1.350 1.350 1.350 0 -0.09(-6.25%)
Oct 27, 2020 1.440 1.440 1.440 0 +0.01(+0.49%)
Oct 26, 2020 1.450 1.450 1.433 1.433 1,000 +0.00(+0.21%)
Oct 23, 2020 1.435 1.450 1.430 1.430 13,100 +0.08(+5.93%)
Oct 22, 2020 1.350 1.355 1.340 1.350 37,799 -0.00(-0.37%)
Oct 21, 2020 1.355 1.355 1.355 1.355 1,930 -0.01(-0.37%)
Oct 20, 2020 1.348 1.360 1.348 1.360 886 +0.06(+4.98%)
Oct 19, 2020 1.296 1.296 1.296 21 +0.00(+0.00%)
Oct 16, 2020 1.296 1.296 1.296 13 +0.00(+0.00%)
Oct 15, 2020 1.268 1.296 1.250 1.296 226,428 +0.01(+0.43%)
Oct 14, 2020 1.360 1.360 1.290 1.290 5,410 -0.00(-0.39%)
Oct 13, 2020 1.315 1.315 1.290 1.295 4,058 -0.05(-3.36%)
Oct 12, 2020 1.361 1.400 1.340 1.340 61,474 -0.03(-2.12%)
Oct 09, 2020 1.400 1.409 1.369 1.369 8,600 +0.11(+8.65%)
Oct 08, 2020 1.380 1.380 1.260 1.260 17,601 -0.05(-3.82%)
Oct 07, 2020 1.331 1.331 1.310 1.310 9,672 +0.02(+1.55%)
Oct 06, 2020 1.324 1.380 1.290 1.290 52,328 +0.04(+3.20%)
Oct 05, 2020 1.250 1.250 1.250 1.250 1,369 +0.01(+0.81%)
Oct 02, 2020 1.240 1.240 1.240 5,290 +0.00(+0.00%)
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.