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

Barclays Plc (OP: BCLYF )

2.600 -0.080 (-2.99%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 29, 2023 1.945 1.945 1.900 1.920 14,307 -0.02(-1.03%)
Sep 28, 2023 1.925 1.970 1.880 1.940 8,342 +0.02(+1.04%)
Sep 27, 2023 1.930 1.930 1.890 1.920 20,595 -0.02(-1.03%)
Sep 26, 2023 1.940 1.940 1.940 1.940 3,969 +0.09(+4.86%)
Sep 25, 2023 1.880 1.850 1.850 1.850 2,749 -0.07(-3.65%)
Sep 22, 2023 1.875 1.920 1.875 1.920 3,847 +0.01(+0.52%)
Sep 21, 2023 1.910 1.910 1.910 1.910 6,248 -0.04(-1.80%)
Sep 20, 2023 1.945 1.945 1.945 1.945 2,949 +0.00(+0.00%)
Sep 19, 2023 1.945 1.945 1.945 1.945 73,639 -0.05(-2.75%)
Sep 18, 2023 1.950 2.000 1.900 2.000 24,122 +0.07(+3.90%)
Sep 15, 2023 1.955 1.955 1.925 1.925 31,553 -0.03(-1.79%)
Sep 14, 2023 2.015 2.015 1.960 1.960 1,887 +0.04(+2.08%)
Sep 13, 2023 1.960 2.060 1.900 1.920 63,258 +0.07(+3.56%)
Sep 12, 2023 1.820 1.910 1.820 1.854 36,896 +0.01(+0.32%)
Sep 11, 2023 1.802 1.880 1.802 1.848 18,159 -0.00(-0.11%)
Sep 08, 2023 1.810 1.850 1.810 1.850 6,594 +0.00(+0.00%)
Sep 07, 2023 1.790 1.850 1.790 1.850 43,241 +0.06(+3.35%)
Sep 06, 2023 1.875 1.875 1.790 1.790 3,854 -0.10(-5.29%)
Sep 05, 2023 1.890 1.890 1.890 1.890 1,520 -0.04(-2.07%)
Sep 01, 2023 1.885 1.930 1.880 1.930 1,816 +0.01(+0.52%)
Aug 31, 2023 1.880 1.960 1.875 1.920 371,987 +0.04(+2.13%)
Aug 30, 2023 1.860 1.880 1.860 1.880 578,273 +0.00(+0.27%)
Aug 29, 2023 1.870 1.950 1.870 1.875 4,103 +0.05(+2.74%)
Aug 28, 2023 1.820 1.825 1.751 1.825 1,788 +0.00(+0.27%)
Aug 25, 2023 1.855 1.890 1.820 1.820 15,358 -0.04(-2.41%)
Aug 24, 2023 1.750 1.870 1.750 1.865 3,579 +0.05(+2.63%)
Aug 22, 2023 1.817 18,794 -0.05(-2.82%)
Aug 18, 2023 1.870 69 -0.00(-0.27%)
Aug 17, 2023 1.875 1.875 1.875 1.875 23,894 +0.00(+0.00%)
Aug 16, 2023 1.800 1.929 1.800 1.875 31,308 +0.01(+0.54%)
Aug 15, 2023 1.865 1.865 1.865 1.865 4,615 -0.01(-0.53%)
Aug 14, 2023 1.875 1.875 1.875 1.875 1,957 -0.00(-0.27%)
Aug 11, 2023 1.880 1.880 1.880 1.880 939 +0.02(+1.08%)
Aug 09, 2023 1.860 19,491 -0.05(-2.62%)
Aug 08, 2023 1.905 1.910 1.905 1.910 1,692 +0.02(+1.06%)
Aug 07, 2023 1.890 1.890 1.890 1.890 703 +0.02(+1.07%)
Aug 04, 2023 1.935 1.940 1.870 1.870 7,728 -0.05(-2.60%)
Aug 03, 2023 1.920 1.920 1.920 1.920 67,861 +0.04(+2.40%)
Aug 01, 2023 1.875 98 -0.11(-5.78%)
Jul 31, 2023 2.010 2.078 1.982 1.990 6,623 -0.01(-0.25%)
Jul 28, 2023 1.995 1.995 1.995 1.995 1,000 -0.10(-4.91%)
Jul 27, 2023 2.098 2.098 2.098 2.098 1,270 +0.02(+1.11%)
Jul 26, 2023 2.075 2.075 2.075 2.075 109 -0.02(-1.19%)
Jul 25, 2023 2.100 2.105 2.100 2.100 6,814 +0.08(+3.96%)
Jul 21, 2023 2.020 1 -0.08(-3.99%)
Jul 20, 2023 2.118 2.118 2.104 2.104 73,664 -0.01(-0.52%)
Jul 19, 2023 2.100 2.115 2.030 2.115 138,924 +0.13(+6.28%)
Jul 18, 2023 1.990 1.990 1.990 1.990 26,000 -0.03(-1.73%)
Jul 17, 2023 2.030 2.100 1.960 2.025 10,623 -0.01(-0.49%)
Jul 14, 2023 2.050 2.050 1.971 2.035 23,599 +0.01(+0.25%)
Jul 13, 2023 2.030 2.030 2.030 2.030 28,037 +0.09(+4.64%)
Jul 12, 2023 1.995 1.995 1.930 1.940 40,293 +0.12(+6.59%)
Jul 10, 2023 1.820 33 -0.05(-2.67%)
Jul 07, 2023 1.905 1.920 1.870 1.870 17,496 +0.01(+0.54%)
Jul 06, 2023 1.860 1.860 1.860 1.860 21,506 -0.05(-2.62%)
Jul 05, 2023 1.905 1.910 1.905 1.910 3,597 -0.06(-2.80%)
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.