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 (%)
Feb 28, 2023 2.115 2.115 2.105 2.105 2,290 +0.06(+3.19%)
Feb 27, 2023 2.075 2.075 2.040 2.040 31,763 +0.05(+2.51%)
Feb 22, 2023 1.990 0 -0.14(-6.57%)
Feb 21, 2023 2.085 2.130 2.040 2.130 17,921 +0.04(+2.16%)
Feb 17, 2023 2.085 2.085 2.030 2.085 8,807 -0.07(-3.34%)
Feb 16, 2023 2.120 2.157 2.090 2.157 29,680 +0.07(+3.45%)
Feb 15, 2023 2.030 2.085 2.030 2.085 6,868 -0.18(-7.95%)
Feb 14, 2023 2.280 2.280 2.265 2.265 76,538 +0.06(+2.95%)
Feb 13, 2023 2.250 2.300 2.200 2.200 34,877 -0.03(-1.57%)
Feb 10, 2023 2.235 2.235 2.235 2.235 9,780 -0.08(-3.66%)
Feb 09, 2023 2.320 2.320 2.320 2.320 1,650 +0.03(+1.53%)
Feb 08, 2023 2.285 2.285 2.285 2.285 2,731 +0.04(+1.56%)
Feb 07, 2023 2.260 2.280 2.220 2.250 182,838 +0.00(+0.00%)
Feb 06, 2023 2.250 2.350 2.250 2.250 271,293 -0.03(-1.35%)
Feb 03, 2023 2.290 2.340 2.271 2.281 29,120 -0.02(-0.83%)
Feb 01, 2023 2.300 1 +0.02(+1.10%)
Jan 30, 2023 2.275 1,174,000 +0.02(+0.66%)
Jan 27, 2023 2.280 2.300 2.260 2.260 194,606 -0.01(-0.22%)
Jan 26, 2023 2.265 2.265 2.265 2.265 1,000 -0.00(-0.22%)
Jan 25, 2023 2.216 2.270 2.210 2.270 23,968 +0.03(+1.34%)
Jan 24, 2023 2.240 2.240 2.240 2.240 500 +0.01(+0.45%)
Jan 23, 2023 2.190 2.290 2.190 2.230 9,440 +0.02(+0.90%)
Jan 20, 2023 2.210 2.210 2.160 2.210 4,620 +0.08(+3.76%)
Jan 19, 2023 2.165 2.165 2.130 2.130 1,705 -0.05(-2.29%)
Jan 18, 2023 2.250 2.260 2.180 2.180 165,009 -0.03(-1.58%)
Jan 17, 2023 2.215 2.215 2.180 2.215 13,284 +0.06(+3.02%)
Jan 13, 2023 2.170 2.210 2.150 2.150 248,144 +0.00(+0.00%)
Jan 12, 2023 2.150 2.210 2.150 2.150 141,608 +0.06(+2.87%)
Jan 11, 2023 2.105 2.105 2.060 2.090 395,949 -0.05(-2.34%)
Jan 10, 2023 2.085 2.140 2.046 2.140 20,594 +0.09(+4.39%)
Jan 09, 2023 2.150 2.150 2.050 2.050 35,109 -0.05(-2.38%)
Jan 06, 2023 2.050 2.100 2.050 2.100 76,788 +0.19(+10.01%)
Jan 05, 2023 2.000 2.050 1.890 1.909 72,056 -0.05(-2.61%)
Jan 04, 2023 2.000 2.000 1.960 1.960 15,450 -0.01(-0.25%)
Jan 03, 2023 1.965 1.965 1.910 1.965 14,746 +0.06(+3.15%)
Dec 30, 2022 1.905 1.905 1.905 1.905 2,304 -0.01(-0.52%)
Dec 29, 2022 1.915 1.915 1.915 1.915 1,912 +0.00(+0.00%)
Dec 28, 2022 1.915 1.915 1.915 1.915 133 +0.02(+0.79%)
Dec 27, 2022 1.900 1.900 1.900 1.900 10,035 -0.01(-0.26%)
Dec 23, 2022 1.900 1.905 1.820 1.905 22,029 +0.01(+0.58%)
Dec 21, 2022 1.894 0 +0.01(+0.48%)
Dec 20, 2022 1.820 1.885 1.800 1.885 113,749 +0.03(+1.89%)
Dec 19, 2022 1.895 1.895 1.850 1.850 1,956 -0.02(-1.07%)
Dec 16, 2022 1.900 1.900 1.870 1.870 2,396 -0.05(-2.55%)
Dec 15, 2022 1.930 1.940 1.900 1.919 28,535 -0.07(-3.32%)
Dec 14, 2022 1.990 2.050 1.976 1.985 25,069 -0.00(-0.25%)
Dec 13, 2022 1.960 1.995 1.960 1.990 23,158 +0.06(+3.38%)
Dec 12, 2022 1.925 1.940 1.890 1.925 10,797 -0.04(-2.04%)
Dec 09, 2022 1.945 1.965 1.945 1.965 3,945 +0.05(+2.61%)
Dec 08, 2022 1.915 1.915 1.915 1.915 1,271 +0.02(+0.79%)
Dec 07, 2022 1.870 1.900 1.870 1.900 8,756 -0.03(-1.30%)
Dec 06, 2022 1.860 1.950 1.860 1.925 1,126 +0.04(+1.85%)
Dec 05, 2022 1.895 1.895 1.890 1.890 3,892 +0.05(+2.72%)
Dec 02, 2022 1.895 1.895 1.840 1.840 21,942 -0.06(-3.16%)
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.