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

Barclays Plc (OP: BCLYF )

2.280 +0.070 (+3.17%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.225 2.280 2.225 2.280 608 +0.07(+3.17%)
Apr 17, 2024 2.230 2.235 2.140 2.210 66,248 -0.02(-0.67%)
Apr 16, 2024 2.215 2.225 2.213 2.225 23,536 -0.07(-3.26%)
Apr 15, 2024 2.300 2.390 2.200 2.300 7,151 +0.02(+0.88%)
Apr 12, 2024 2.295 2.310 2.275 2.280 10,130 +0.02(+0.88%)
Apr 11, 2024 2.295 2.300 2.260 2.260 9,402 -0.17(-7.00%)
Apr 10, 2024 2.430 2.430 2.385 2.430 5,658 +0.05(+2.10%)
Apr 09, 2024 2.415 2.415 2.340 2.380 91,332 +0.04(+1.71%)
Apr 08, 2024 2.385 2.440 2.340 2.340 75,892 -0.04(-1.47%)
Apr 05, 2024 2.311 2.440 2.300 2.375 163,270 -0.06(-2.66%)
Apr 04, 2024 2.400 2.440 2.400 2.440 7,474 +0.10(+4.27%)
Apr 03, 2024 2.330 2.340 2.271 2.340 14,171 +0.02(+1.08%)
Apr 02, 2024 2.315 2.315 2.280 2.315 4,499 -0.04(-1.91%)
Apr 01, 2024 2.240 2.380 2.180 2.360 23,603 +0.04(+1.94%)
Mar 28, 2024 2.334 2.380 2.290 2.315 126,132 -0.02(-1.07%)
Mar 27, 2024 2.430 2.430 2.225 2.340 50,978 +0.05(+2.41%)
Mar 26, 2024 2.295 2.330 2.285 2.285 23,726 -0.01(-0.44%)
Mar 25, 2024 2.285 2.390 2.190 2.295 7,450 +0.00(+0.22%)
Mar 22, 2024 2.400 2.400 2.190 2.290 10,377 -0.02(-1.08%)
Mar 21, 2024 2.280 2.315 2.280 2.315 18,140 +0.11(+5.23%)
Mar 20, 2024 2.200 2.200 2.200 2.200 7,590 -0.03(-1.35%)
Mar 19, 2024 2.350 2.350 2.082 2.230 26,148 -0.05(-2.19%)
Mar 18, 2024 2.190 2.280 2.190 2.280 9,118 +0.05(+2.24%)
Mar 15, 2024 2.255 2.255 2.180 2.230 32,305 -0.00(-0.22%)
Mar 14, 2024 2.235 2.250 2.235 2.235 274,707 +0.08(+3.95%)
Mar 13, 2024 2.150 2.150 2.150 2.150 515 -0.06(-2.93%)
Mar 11, 2024 2.215 4,730 -0.04(-1.56%)
Mar 08, 2024 2.215 2.250 2.130 2.250 19,767 +0.08(+3.69%)
Mar 07, 2024 2.195 2.215 2.010 2.170 16,964 +0.04(+1.88%)
Mar 06, 2024 1.950 2.160 1.950 2.130 36,358 -0.06(-2.74%)
Mar 05, 2024 2.155 2.190 2.145 2.190 6,665 +0.03(+1.39%)
Mar 04, 2024 2.140 2.160 2.120 2.160 33,143 +0.02(+0.93%)
Mar 01, 2024 2.145 2.180 2.135 2.140 248,902 +0.10(+4.90%)
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%)
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.