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

Barclays Plc (OP: BCLYF )

2.652 +0.132 (+5.24%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 (%)
Nov 30, 2021 2.430 2.485 2.400 2.400 15,386 -0.08(-3.42%)
Nov 29, 2021 2.480 2.485 2.410 2.485 85,301 +0.04(+1.64%)
Nov 26, 2021 2.500 2.500 2.445 2.445 27,644 -0.17(-6.68%)
Nov 24, 2021 2.585 2.620 2.585 2.620 7,966 +0.04(+1.55%)
Nov 22, 2021 2.580 2.580 2.580 0 +0.00(+0.00%)
Nov 19, 2021 2.555 2.580 2.552 2.580 14,117 -0.06(-2.28%)
Nov 18, 2021 2.640 2.640 2.640 2.640 168,680 +0.05(+1.93%)
Nov 17, 2021 2.635 2.635 2.590 2.590 4,947 -0.01(-0.38%)
Nov 16, 2021 2.620 2.620 2.600 2.600 82,282 -0.03(-1.14%)
Nov 15, 2021 2.660 2.740 2.630 2.630 5,732 +0.01(+0.38%)
Nov 12, 2021 2.620 2.620 2.620 2.620 3,509 -0.05(-1.87%)
Nov 11, 2021 2.658 2.670 2.658 2.670 5,980 +0.09(+3.49%)
Nov 10, 2021 2.626 2.580 2.580 3,540 -0.00(-0.19%)
Nov 09, 2021 2.585 2.585 2.585 2.585 1,792 -0.06(-2.45%)
Nov 08, 2021 2.620 2.730 2.620 2.650 8,392 +0.00(+0.00%)
Nov 05, 2021 2.600 2.650 2.600 2.650 4,449 +0.04(+1.59%)
Nov 04, 2021 2.608 2.608 2.608 2.608 2,509 -0.09(-3.39%)
Nov 03, 2021 2.700 2.700 2.700 2.700 130 +0.03(+1.12%)
Nov 02, 2021 2.700 2.740 2.670 2.670 22,265 -0.07(-2.55%)
Nov 01, 2021 2.730 2.764 2.735 2.740 335,660 +0.01(+0.18%)
Oct 28, 2021 2.735 2.735 2.735 0 -0.01(-0.18%)
Oct 27, 2021 2.745 2.745 2.680 2.740 2,907 -0.03(-1.15%)
Oct 26, 2021 2.788 2.772 2.772 346,015 +0.06(+2.29%)
Oct 25, 2021 2.765 2.765 2.710 2.710 133,179 -0.03(-1.19%)
Oct 22, 2021 2.760 2.760 2.725 2.743 1,295 +0.05(+1.95%)
Oct 21, 2021 2.715 2.715 2.690 2.690 3,040 -0.04(-1.47%)
Oct 20, 2021 2.660 2.750 2.660 2.730 6,031 -0.02(-0.73%)
Oct 19, 2021 2.740 2.750 2.700 2.750 6,282 +0.04(+1.29%)
Oct 18, 2021 2.650 2.730 2.650 2.715 4,238 -0.02(-0.55%)
Oct 15, 2021 2.720 2.730 2.720 2.730 200 +0.06(+2.25%)
Oct 14, 2021 2.650 2.670 2.650 2.670 205 +0.08(+3.09%)
Oct 13, 2021 2.590 2.590 2.590 2.590 458 -0.09(-3.36%)
Oct 12, 2021 2.655 2.680 2.655 2.680 1,673 +0.03(+1.13%)
Oct 11, 2021 2.690 2.720 2.650 2.650 6,352 +0.03(+1.15%)
Oct 08, 2021 2.660 2.670 2.570 2.620 247,688 +0.02(+0.96%)
Oct 07, 2021 2.683 2.740 2.595 2.595 518,724 +0.07(+2.57%)
Oct 06, 2021 2.600 2.600 2.530 2.530 11,450 -0.08(-3.07%)
Oct 05, 2021 2.650 2.650 2.600 2.610 34,509 +0.09(+3.57%)
Oct 04, 2021 2.580 2.580 2.520 2.520 1,057 +0.02(+0.80%)
Oct 01, 2021 2.515 2.520 2.500 2.500 7,666 -0.04(-1.38%)
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%)
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.