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

Barclays Plc (OP: BCLYF )

2.650 +0.060 (+2.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Feb 29, 2024 2.080 2.080 2.040 2.040 894,302 -0.10(-4.90%)
Feb 28, 2024 2.145 2.145 2.110 2.145 20,853 +0.08(+3.62%)
Feb 27, 2024 2.120 2.120 2.070 2.070 5,919 -0.04(-1.90%)
Feb 26, 2024 2.110 2.110 2.110 2.110 201,794 +0.05(+2.43%)
Feb 23, 2024 2.100 2.100 2.021 2.060 13,155 -0.01(-0.48%)
Feb 22, 2024 2.070 2.070 2.070 2.070 514,794 +0.01(+0.73%)
Feb 21, 2024 2.060 2.060 2.055 2.055 128,293 +0.07(+3.27%)
Feb 20, 2024 2.000 2.089 1.990 1.990 1,177,385 +0.14(+7.57%)
Feb 16, 2024 1.830 1.890 1.800 1.850 80,009 +0.06(+3.06%)
Feb 15, 2024 1.800 1.800 1.760 1.795 62,151 +0.05(+3.16%)
Feb 14, 2024 1.785 1.785 1.740 1.740 5,465 -0.04(-2.25%)
Feb 13, 2024 1.780 1.780 1.780 1.780 16,564 -0.02(-1.11%)
Feb 12, 2024 1.790 1.800 1.790 1.800 3,509 +0.00(+0.00%)
Feb 09, 2024 1.770 1.850 1.770 1.800 511,438 -0.02(-1.10%)
Feb 08, 2024 1.780 1.820 1.780 1.820 52,278 -0.00(-0.27%)
Feb 07, 2024 1.825 1.825 1.825 1.825 265 -0.03(-1.35%)
Feb 06, 2024 1.845 1.900 1.845 1.850 14,326 +0.01(+0.54%)
Feb 05, 2024 1.810 1.870 1.810 1.840 28,348 -0.01(-0.54%)
Feb 02, 2024 1.870 1.960 1.850 1.850 40,468 -0.01(-0.54%)
Feb 01, 2024 1.840 1.860 1.800 1.860 198,558 -0.04(-1.85%)
Jan 31, 2024 1.910 1.910 1.895 1.895 24,972 -0.01(-0.38%)
Jan 30, 2024 1.887 1.905 1.887 1.902 34,628 +0.05(+2.83%)
Jan 29, 2024 1.880 1.900 1.845 1.850 36,232 -0.04(-2.12%)
Jan 26, 2024 1.900 1.940 1.890 1.890 36,837 +0.03(+1.89%)
Jan 25, 2024 1.830 1.870 1.810 1.855 123,103 -0.03(-1.59%)
Jan 24, 2024 1.885 1.885 1.879 1.885 23,633 +0.01(+0.80%)
Jan 23, 2024 1.860 1.920 1.859 1.870 29,054 +0.03(+1.63%)
Jan 22, 2024 1.845 1.890 1.800 1.840 63,572 +0.05(+2.51%)
Jan 19, 2024 1.785 1.795 1.740 1.795 3,905 +0.00(+0.28%)
Jan 18, 2024 1.900 1.900 1.710 1.790 78,647 +0.01(+0.56%)
Jan 17, 2024 1.770 1.810 1.770 1.780 12,625 -0.02(-1.39%)
Jan 16, 2024 1.810 1.840 1.770 1.805 37,733 -0.06(-2.96%)
Jan 12, 2024 1.890 1.890 1.810 1.860 8,954 -0.14(-7.00%)
Jan 10, 2024 2.000 617 +0.04(+2.04%)
Jan 09, 2024 1.921 2.000 1.921 1.960 6,691 -0.01(-0.51%)
Jan 08, 2024 1.965 2.000 1.965 1.970 117,728 +0.00(+0.00%)
Jan 05, 2024 1.960 1.980 1.960 1.970 24,627 +0.01(+0.51%)
Jan 04, 2024 1.945 1.965 1.945 1.960 5,113 -0.01(-0.51%)
Jan 03, 2024 1.930 1.970 1.925 1.970 5,012 +0.01(+0.77%)
Jan 02, 2024 1.950 1.955 1.947 1.955 318,987 +0.01(+0.46%)
Dec 29, 2023 1.955 1.955 1.946 1.946 134,451 +0.04(+1.88%)
Dec 28, 2023 1.910 1.955 1.910 1.910 139,920 -0.07(-3.29%)
Dec 27, 2023 1.975 1.990 1.975 1.975 1,177 +0.06(+2.86%)
Dec 26, 2023 1.920 1.920 1.840 1.920 33,474 +0.08(+4.35%)
Dec 22, 2023 1.851 1.920 1.840 1.840 3,096 +0.00(+0.00%)
Dec 21, 2023 1.885 1.885 1.840 1.840 6,094 -0.04(-2.39%)
Dec 20, 2023 1.920 1.920 1.840 1.885 8,281 +0.07(+4.14%)
Dec 19, 2023 1.890 1.906 1.810 1.810 3,122 -0.04(-2.16%)
Dec 18, 2023 1.850 1.880 1.800 1.850 71,584 -0.01(-0.80%)
Dec 15, 2023 1.820 1.870 1.820 1.865 10,350 -0.03(-1.84%)
Dec 14, 2023 1.885 1.900 1.870 1.900 59,067 +0.11(+6.15%)
Dec 13, 2023 1.770 1.795 1.770 1.790 185,748 +0.01(+0.28%)
Dec 12, 2023 1.780 1.785 1.780 1.785 6,812 -0.02(-0.83%)
Dec 11, 2023 1.760 1.800 1.760 1.800 21,437 +0.01(+0.56%)
Dec 08, 2023 1.780 1.810 1.775 1.790 113,236 +0.04(+1.99%)
Dec 07, 2023 1.750 1.800 1.710 1.755 20,656 +0.03(+2.03%)
Dec 06, 2023 1.720 1.720 1.720 1.720 294 -0.03(-1.71%)
Dec 05, 2023 1.775 1.775 1.750 1.750 15,265 -0.01(-0.57%)
Dec 04, 2023 1.810 1.810 1.751 1.760 19,424 -0.07(-3.83%)
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.