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 (%)
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%)
Sep 01, 2021 2.533 2.570 2.500 2.570 1,047,210 +0.09(+3.63%)
Aug 31, 2021 2.550 2.560 2.450 2.480 218,697 -0.02(-0.80%)
Aug 30, 2021 2.500 2.500 2.500 2.500 250 +0.02(+0.81%)
Aug 27, 2021 2.480 2.480 2.480 2.480 216 -0.00(-0.20%)
Aug 24, 2021 2.485 2.485 2.485 5,000 -0.01(-0.30%)
Aug 23, 2021 2.493 2.493 2.493 2.493 42,233 +0.04(+1.73%)
Aug 20, 2021 2.430 2.450 2.400 2.450 177,006 -0.08(-3.28%)
Aug 19, 2021 2.480 2.533 2.400 2.533 2,744 -0.04(-1.44%)
Aug 18, 2021 2.570 2.570 2.570 2.570 30,464 +0.00(+0.00%)
Aug 17, 2021 2.570 2.570 2.570 2.570 232 -0.11(-4.10%)
Aug 16, 2021 2.632 2.680 2.450 2.680 9,059 +0.02(+0.60%)
Aug 13, 2021 2.490 2.664 2.490 2.664 2,246 -0.05(-1.70%)
Aug 12, 2021 2.480 2.710 2.480 2.710 5,060 +0.00(+0.00%)
Aug 11, 2021 2.705 2.710 2.490 2.710 85,707 +0.14(+5.44%)
Aug 10, 2021 2.520 2.570 2.520 2.570 2,541 +0.11(+4.47%)
Aug 09, 2021 2.515 2.570 2.460 2.460 3,433 -0.09(-3.53%)
Aug 06, 2021 2.520 2.550 2.450 2.550 40,106 +0.04(+1.59%)
Aug 05, 2021 2.430 2.510 2.430 2.510 550 +0.08(+3.29%)
Aug 04, 2021 2.400 2.430 2.400 2.430 2,231 -0.07(-2.80%)
Aug 03, 2021 2.395 2.500 2.320 2.500 13,818 +0.10(+3.95%)
Aug 02, 2021 2.405 2.405 2.405 2.405 739 -0.03(-1.03%)
Jul 30, 2021 2.390 2.430 2.390 2.430 10,090 +0.03(+1.38%)
Jul 29, 2021 2.450 2.450 2.397 2.397 279 +0.11(+4.72%)
Jul 27, 2021 2.289 2.289 2.289 5 -0.03(-1.34%)
Jul 26, 2021 2.320 2.320 2.250 2.320 7,998 +0.03(+1.53%)
Jul 23, 2021 2.285 2.285 2.285 2.285 297 +0.06(+2.47%)
Jul 22, 2021 2.290 2.290 2.230 2.230 10,100 +0.11(+5.19%)
Jul 20, 2021 2.120 2.120 2.120 0 -0.06(-2.75%)
Jul 19, 2021 2.250 2.250 2.102 2.180 2,662 -0.19(-8.02%)
Jul 16, 2021 2.290 2.370 2.290 2.370 5,271 +0.01(+0.42%)
Jul 15, 2021 2.360 2.360 2.360 2.360 2,047 -0.12(-4.84%)
Jul 14, 2021 2.442 2.480 2.425 2.480 5,686 +0.11(+4.64%)
Jul 13, 2021 2.342 2.480 2.342 2.370 1,202 -0.02(-1.00%)
Jul 12, 2021 2.390 2.420 2.360 2.394 1,916 +0.02(+0.97%)
Jul 09, 2021 2.350 2.400 2.350 2.371 231,374 +0.08(+3.54%)
Jul 08, 2021 2.290 2.380 2.290 2.290 2,473 -0.09(-3.78%)
Jul 07, 2021 2.365 2.380 2.335 2.380 336,607 +0.01(+0.42%)
Jul 06, 2021 2.345 2.380 2.335 2.370 5,192 +0.05(+2.16%)
Jul 02, 2021 2.375 2.375 2.320 2.320 21,110 +0.00(+0.00%)
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.