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

Barclays Plc (OP: BCLYF )

2.520 -0.195 (-7.18%)
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 (%)
Jun 30, 2022 1.851 1.851 1.851 1.851 961 -0.03(-1.53%)
Jun 29, 2022 1.940 1.940 1.880 1.880 40,505 -0.05(-2.34%)
Jun 28, 2022 1.925 1.925 1.925 1.925 381 +0.07(+4.05%)
Jun 27, 2022 1.915 1.970 1.850 1.850 186,965 -0.02(-1.07%)
Jun 24, 2022 1.956 1.956 1.870 1.870 13,882 +0.02(+1.09%)
Jun 23, 2022 1.910 1.945 1.840 1.850 102,761 -0.11(-5.85%)
Jun 22, 2022 1.965 1.965 1.965 1.965 1,858 +0.03(+1.29%)
Jun 21, 2022 1.945 1.945 1.930 1.940 39,179 +0.09(+4.86%)
Jun 17, 2022 1.920 1.925 1.850 1.850 4,556 +0.00(+0.00%)
Jun 16, 2022 1.895 1.895 1.850 1.850 52,740 -0.02(-1.07%)
Jun 15, 2022 1.940 1.940 1.870 1.870 5,979 -0.02(-1.06%)
Jun 14, 2022 1.810 1.890 1.810 1.890 813 +0.06(+3.28%)
Jun 13, 2022 1.960 1.960 1.830 1.830 11,212 -0.12(-6.39%)
Jun 10, 2022 1.990 1.990 1.955 1.955 184,957 -0.11(-5.56%)
Jun 09, 2022 2.050 2.070 2.030 2.070 4,773 -0.09(-4.17%)
Jun 08, 2022 2.095 2.160 2.095 2.160 7,271 +0.14(+6.93%)
Jun 07, 2022 2.090 2.090 2.020 2.020 8,486 -0.12(-5.61%)
Jun 06, 2022 2.126 2.150 2.126 2.140 81,749 +0.09(+4.39%)
Jun 03, 2022 2.070 2.070 2.050 2.050 9,624 -0.04(-1.77%)
Jun 02, 2022 2.087 2.087 2.087 2.087 550 -0.00(-0.14%)
Jun 01, 2022 2.125 2.125 2.010 2.090 14,311 -0.04(-2.11%)
May 31, 2022 2.145 2.145 2.100 2.135 40,127 -0.03(-1.16%)
May 27, 2022 2.160 2.160 2.160 2.160 3,500 +0.10(+4.85%)
May 26, 2022 2.095 2.140 2.050 2.060 174,227 +0.02(+0.73%)
May 25, 2022 2.040 2.045 2.040 2.045 1,358 -0.00(-0.24%)
May 24, 2022 2.030 2.050 2.030 2.050 3,461 +0.04(+1.99%)
May 23, 2022 1.960 2.010 1.960 2.010 6,065 +0.13(+6.91%)
May 20, 2022 1.930 1.980 1.800 1.880 9,587 -0.01(-0.27%)
May 19, 2022 1.890 1.890 1.885 1.885 2,386 +0.04(+2.45%)
May 18, 2022 1.840 1.840 1.840 1.840 72,163 -0.03(-1.87%)
May 16, 2022 1.875 107,488 +0.12(+7.14%)
May 13, 2022 1.825 1.860 1.750 1.750 19,645 -0.04(-2.23%)
May 12, 2022 1.790 1.790 1.790 1.790 698 +0.00(+0.00%)
May 11, 2022 1.800 1.810 1.750 1.790 8,588 +0.00(+0.00%)
May 10, 2022 1.780 1.815 1.780 1.790 17,066 -0.02(-1.10%)
May 09, 2022 1.800 1.850 1.770 1.810 7,198 -0.04(-2.16%)
May 06, 2022 1.800 1.860 1.800 1.850 129,561 +0.02(+1.09%)
May 05, 2022 1.870 1.910 1.830 1.830 170,505 -0.07(-3.68%)
May 04, 2022 1.827 1.900 1.827 1.900 9,629 +0.04(+2.15%)
May 03, 2022 1.860 1.860 1.860 1.860 6,195 +0.01(+0.27%)
May 02, 2022 1.860 1.860 1.800 1.855 17,647 +0.02(+1.37%)
Apr 29, 2022 1.860 1.860 1.830 1.830 25,109 +0.01(+0.55%)
Apr 28, 2022 1.810 1.820 1.810 1.820 14,436 +0.07(+4.00%)
Apr 27, 2022 1.750 1.800 1.750 1.750 9,570 -0.07(-4.11%)
Apr 26, 2022 1.800 1.840 1.800 1.825 4,668 -0.05(-2.41%)
Apr 25, 2022 1.830 1.870 1.800 1.870 61,279 -0.01(-0.80%)
Apr 22, 2022 1.885 1.900 1.840 1.885 9,507 -0.08(-4.31%)
Apr 21, 2022 1.970 2.010 1.965 1.970 4,915 +0.00(+0.20%)
Apr 20, 2022 1.966 1.966 1.966 1.966 1,053 +0.07(+3.47%)
Apr 19, 2022 1.900 1.930 1.895 1.900 7,873 +0.02(+1.06%)
Apr 18, 2022 1.800 1.880 1.800 1.880 15,681 -0.03(-1.31%)
Apr 14, 2022 1.905 1.950 1.905 1.905 21,449 +0.04(+2.14%)
Apr 13, 2022 1.890 1.890 1.830 1.865 9,961 +0.03(+1.91%)
Apr 12, 2022 1.870 1.870 1.830 1.830 14,735 +0.00(+0.00%)
Apr 11, 2022 1.890 1.920 1.830 1.830 2,770 -0.05(-2.92%)
Apr 08, 2022 1.865 1.895 1.865 1.885 10,420 +0.04(+2.45%)
Apr 07, 2022 1.900 1.900 1.840 1.840 14,796 -0.05(-2.65%)
Apr 06, 2022 1.900 1.900 1.860 1.890 28,631 -0.01(-0.53%)
Apr 05, 2022 1.960 1.960 1.900 1.900 1,025,354 -0.03(-1.55%)
Apr 04, 2022 1.930 1.960 1.915 1.930 4,017,092 -0.04(-2.03%)
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.