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 (%)
Feb 28, 2018 2.870 2.980 2.870 2.952 180,247 +0.01(+0.41%)
Feb 27, 2018 2.900 2.940 2.900 2.940 164,395 +0.11(+3.89%)
Feb 26, 2018 2.920 2.920 2.830 2.830 2,311 -0.07(-2.41%)
Feb 23, 2018 2.840 2.922 2.840 2.900 113,401 +0.00(+0.00%)
Feb 22, 2018 2.900 2.900 2.900 2.900 6,560 +0.07(+2.47%)
Feb 21, 2018 2.830 2.830 2.830 2.830 6,010 +0.03(+1.07%)
Feb 20, 2018 2.800 2.800 2.800 2.800 16,010 +0.10(+3.70%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 15, 2018 2.790 2.790 2.700 2.700 30,037 +0.02(+0.67%)
Feb 14, 2018 2.700 2.700 2.660 2.682 41,964 -0.02(-0.67%)
Feb 13, 2018 2.590 2.700 2.590 2.700 304 +0.02(+0.75%)
Feb 09, 2018 2.680 2.680 2.680 0 +0.15(+5.93%)
Feb 07, 2018 2.530 2.530 2.530 0 -0.09(-3.26%)
Feb 05, 2018 2.615 2.615 2.615 0 -0.04(-1.52%)
Feb 02, 2018 2.807 2.807 2.656 2.656 6,809 -0.10(-3.78%)
Feb 01, 2018 2.760 2.760 2.760 2.760 692 -0.00(-0.14%)
Jan 31, 2018 2.904 2.904 2.764 2.764 3,526 +0.02(+0.88%)
Jan 30, 2018 2.740 2.890 2.740 2.740 22,928 -0.18(-6.16%)
Jan 29, 2018 2.820 2.920 2.820 2.920 15,713 -0.05(-1.58%)
Jan 26, 2018 2.980 2.980 2.967 2.967 211,166 -0.03(-1.11%)
Jan 25, 2018 2.962 3.000 2.950 3.000 18,726 +0.02(+0.67%)
Jan 24, 2018 2.980 2.980 2.980 2.980 15,965 +0.13(+4.56%)
Jan 23, 2018 2.921 2.921 2.850 2.850 80,468 +0.03(+1.02%)
Jan 22, 2018 2.794 2.900 2.794 2.821 15,535 +0.14(+5.27%)
Jan 19, 2018 2.676 2.820 2.676 2.680 27,678 -0.02(-0.74%)
Jan 17, 2018 2.700 2.700 2.700 0 +0.04(+1.31%)
Jan 16, 2018 2.700 2.780 2.665 2.665 14,168 +0.10(+3.70%)
Jan 12, 2018 2.570 2.570 2.570 0 -0.20(-7.22%)
Jan 09, 2018 2.770 2.770 2.770 0 +0.04(+1.53%)
Jan 08, 2018 2.685 2.728 2.685 2.728 1,337 +0.12(+4.53%)
Jan 05, 2018 2.650 2.650 2.610 2.610 948 -0.05(-1.88%)
Jan 04, 2018 2.735 2.735 2.660 2.660 47,490 -0.13(-4.66%)
Jan 03, 2018 2.790 2.790 2.790 2.790 543 +0.05(+1.82%)
Dec 29, 2017 2.740 2.740 2.740 5 +0.11(+4.18%)
Dec 28, 2017 2.630 2.640 2.630 2.630 31,738 -0.04(-1.54%)
Dec 26, 2017 2.671 2.671 2.671 0 +0.03(+1.17%)
Dec 22, 2017 2.640 2.640 2.640 2.640 23,645 -0.01(-0.38%)
Dec 21, 2017 2.695 2.695 2.650 2.650 378 +0.00(+0.00%)
Dec 20, 2017 2.690 2.734 2.650 2.650 20,470 +0.00(+0.00%)
Dec 19, 2017 2.675 2.675 2.650 2.650 13,572 -0.05(-1.85%)
Dec 18, 2017 2.686 2.700 2.686 2.700 295,427 +0.09(+3.45%)
Dec 15, 2017 2.630 2.630 2.610 2.610 9,683 -0.13(-4.74%)
Dec 14, 2017 2.650 2.740 2.640 2.740 53,869 +0.10(+3.79%)
Dec 13, 2017 2.680 2.720 2.640 2.640 179,043 -0.01(-0.38%)
Dec 12, 2017 2.580 2.650 2.580 2.650 91,273 +0.08(+3.11%)
Dec 11, 2017 2.600 2.639 2.570 2.570 40,386 -0.03(-1.15%)
Dec 08, 2017 2.540 2.600 2.540 2.600 109,256 +0.00(+0.00%)
Dec 07, 2017 2.490 2.600 2.490 2.600 6,282 +0.09(+3.59%)
Dec 05, 2017 2.510 2.510 2.510 3,155 -0.03(-1.18%)
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.