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

Barclays Plc (OP: BCLYF )

2.520 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 (%)
Dec 31, 2019 2.350 2.350 2.350 2.350 900 +0.03(+1.38%)
Dec 30, 2019 2.318 2.321 2.270 2.318 96,331 +0.04(+1.67%)
Dec 27, 2019 2.350 2.350 2.280 2.280 5,400 -0.17(-6.90%)
Dec 24, 2019 2.449 2.449 2.449 0 +0.15(+6.48%)
Dec 23, 2019 2.230 2.300 2.230 2.300 24,790 +0.00(+0.00%)
Dec 20, 2019 2.300 2.300 2.300 2.300 45,200 -0.02(-0.86%)
Dec 19, 2019 2.383 2.407 2.280 2.320 146,233 -0.12(-4.72%)
Dec 18, 2019 2.435 2.435 2.435 2.435 29,753 +0.04(+1.46%)
Dec 17, 2019 2.500 2.500 2.400 2.400 16,838 -0.11(-4.31%)
Dec 16, 2019 2.460 2.560 2.460 2.508 243,312 +0.16(+6.86%)
Dec 13, 2019 2.376 2.502 2.340 2.347 113,100 +0.17(+7.66%)
Dec 12, 2019 2.120 2.180 2.120 2.180 19,050 -0.00(-0.23%)
Dec 11, 2019 2.160 2.185 2.120 2.185 4,916 +0.01(+0.55%)
Dec 10, 2019 2.140 2.173 2.140 2.173 2,041 -0.05(-2.21%)
Dec 09, 2019 2.187 2.222 2.187 2.222 99,639 +0.05(+2.40%)
Dec 06, 2019 2.170 2.170 2.130 2.170 12,100 +0.04(+1.88%)
Dec 05, 2019 2.213 2.213 2.130 2.130 16,707 -0.07(-3.29%)
Dec 04, 2019 2.130 2.203 2.130 2.203 533 +0.14(+6.92%)
Dec 03, 2019 2.090 2.090 2.060 2.060 229,065 -0.12(-5.50%)
Nov 29, 2019 2.180 2.180 2.180 0 -0.04(-1.80%)
Nov 27, 2019 2.200 2.245 2.200 2.220 108,500 +0.03(+1.56%)
Nov 26, 2019 2.200 2.200 2.180 2.186 60,234 +0.01(+0.28%)
Nov 25, 2019 2.200 2.200 2.120 2.180 815,953 +0.11(+5.31%)
Nov 22, 2019 2.100 2.200 2.060 2.070 703,600 -0.14(-6.33%)
Nov 21, 2019 2.210 2.210 2.210 2.210 807,189 +0.06(+2.79%)
Nov 20, 2019 2.110 2.198 2.070 2.150 38,421 +0.04(+1.90%)
Nov 19, 2019 2.210 2.210 2.100 2.110 30,231 -0.02(-1.16%)
Nov 18, 2019 2.180 2.211 2.120 2.135 97,075 +0.00(+0.23%)
Nov 15, 2019 2.200 2.200 2.130 2.130 16,800 -0.07(-3.18%)
Nov 13, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 12, 2019 2.190 2.200 2.190 2.200 101,525 +0.10(+4.96%)
Nov 08, 2019 2.096 2.096 2.096 0 -0.03(-1.60%)
Nov 07, 2019 2.140 2.146 2.120 2.130 61,129 +0.07(+3.40%)
Nov 06, 2019 2.098 2.098 2.060 2.060 1,825 -0.09(-4.19%)
Nov 05, 2019 2.200 2.200 2.070 2.150 31,893 +0.03(+1.42%)
Nov 04, 2019 2.125 2.125 2.120 2.120 15,235 +0.07(+3.41%)
Nov 01, 2019 2.050 2.050 2.050 2.050 3,500 -0.06(-2.84%)
Oct 31, 2019 2.061 2.110 2.061 2.110 15,559 +0.06(+2.93%)
Oct 30, 2019 2.150 2.150 2.050 2.050 3,491 -0.07(-3.44%)
Oct 29, 2019 2.200 2.200 2.123 2.123 203,351 -0.01(-0.42%)
Oct 28, 2019 2.080 2.170 2.080 2.132 309,440 +0.07(+3.50%)
Oct 25, 2019 2.060 2.060 2.060 2.060 2,500 +0.01(+0.49%)
Oct 24, 2019 2.050 2.050 2.050 5 +0.00(+0.00%)
Oct 23, 2019 2.132 2.140 2.050 2.050 190,081 -0.09(-4.21%)
Oct 22, 2019 2.154 2.180 2.140 2.140 13,767 -0.01(-0.47%)
Oct 21, 2019 2.120 2.180 2.120 2.150 223,193 +0.03(+1.42%)
Oct 18, 2019 2.115 2.120 2.115 2.120 45,600 +0.01(+0.47%)
Oct 17, 2019 2.120 2.180 2.110 2.110 122,787 +0.10(+4.98%)
Oct 16, 2019 2.010 2.010 2.010 2.010 1,715 +0.00(+0.00%)
Oct 15, 2019 2.100 2.160 2.010 2.010 37,895 -0.01(-0.50%)
Oct 14, 2019 2.011 2.020 2.011 2.020 1,650 +0.02(+1.25%)
Oct 11, 2019 1.910 2.010 1.910 1.995 318,100 +0.17(+9.02%)
Oct 10, 2019 1.800 1.830 1.800 1.830 277,851 +0.13(+7.65%)
Oct 09, 2019 1.700 1.700 1.700 1.700 143,438 -0.01(-0.58%)
Oct 08, 2019 1.730 1.730 1.710 1.710 2,039 +0.06(+3.64%)
Oct 04, 2019 1.650 1.650 1.650 0 -0.04(-2.37%)
Oct 03, 2019 1.690 1.690 1.690 1.690 1,228 +0.00(+0.00%)
Oct 02, 2019 1.791 1.791 1.690 1.690 208,752 -0.08(-4.52%)
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.