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

Barclays Plc (OP: BCLYF )

2.515 -0.075 (-2.90%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 1, 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 30, 2024 2.520 2.590 2.430 2.590 64,460 +0.13(+5.28%)
Apr 29, 2024 2.450 2.557 2.450 2.460 165,469 -0.10(-3.91%)
Apr 26, 2024 2.460 2.560 2.460 2.560 473,405 +0.16(+6.67%)
Apr 25, 2024 2.500 2.567 2.260 2.400 581,049 +0.12(+5.26%)
Apr 24, 2024 2.490 2.490 2.280 2.280 481,600 -0.03(-1.30%)
Apr 23, 2024 2.365 2.365 2.310 2.310 1,652 +0.01(+0.43%)
Apr 22, 2024 2.300 2.300 2.090 2.300 46,434 +0.00(+0.00%)
Apr 19, 2024 2.295 2.390 2.295 2.300 10,737 +0.02(+0.88%)
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%)
Feb 01, 2024 1.840 1.860 1.800 1.860 198,558 -0.04(-1.85%)
Jan 31, 2024 1.910 1.910 1.895 1.895 24,972 -0.01(-0.38%)
Jan 30, 2024 1.887 1.905 1.887 1.902 34,628 +0.05(+2.83%)
Jan 29, 2024 1.880 1.900 1.845 1.850 36,232 -0.04(-2.12%)
Jan 26, 2024 1.900 1.940 1.890 1.890 36,837 +0.03(+1.89%)
Jan 25, 2024 1.830 1.870 1.810 1.855 123,103 -0.03(-1.59%)
Jan 24, 2024 1.885 1.885 1.879 1.885 23,633 +0.01(+0.80%)
Jan 23, 2024 1.860 1.920 1.859 1.870 29,054 +0.03(+1.63%)
Jan 22, 2024 1.845 1.890 1.800 1.840 63,572 +0.05(+2.51%)
Jan 19, 2024 1.785 1.795 1.740 1.795 3,905 +0.00(+0.28%)
Jan 18, 2024 1.900 1.900 1.710 1.790 78,647 +0.01(+0.56%)
Jan 17, 2024 1.770 1.810 1.770 1.780 12,625 -0.02(-1.39%)
Jan 16, 2024 1.810 1.840 1.770 1.805 37,733 -0.06(-2.96%)
Jan 12, 2024 1.890 1.890 1.810 1.860 8,954 -0.14(-7.00%)
Jan 10, 2024 2.000 617 +0.04(+2.04%)
Jan 09, 2024 1.921 2.000 1.921 1.960 6,691 -0.01(-0.51%)
Jan 08, 2024 1.965 2.000 1.965 1.970 117,728 +0.00(+0.00%)
Jan 05, 2024 1.960 1.980 1.960 1.970 24,627 +0.01(+0.51%)
Jan 04, 2024 1.945 1.965 1.945 1.960 5,113 -0.01(-0.51%)
Jan 03, 2024 1.930 1.970 1.925 1.970 5,012 +0.01(+0.77%)
Jan 02, 2024 1.950 1.955 1.947 1.955 318,987 +0.01(+0.46%)
Dec 29, 2023 1.955 1.955 1.946 1.946 134,451 +0.04(+1.88%)
Dec 28, 2023 1.910 1.955 1.910 1.910 139,920 -0.07(-3.29%)
Dec 27, 2023 1.975 1.990 1.975 1.975 1,177 +0.06(+2.86%)
Dec 26, 2023 1.920 1.920 1.840 1.920 33,474 +0.08(+4.35%)
Dec 22, 2023 1.851 1.920 1.840 1.840 3,096 +0.00(+0.00%)
Dec 21, 2023 1.885 1.885 1.840 1.840 6,094 -0.04(-2.39%)
Dec 20, 2023 1.920 1.920 1.840 1.885 8,281 +0.07(+4.14%)
Dec 19, 2023 1.890 1.906 1.810 1.810 3,122 -0.04(-2.16%)
Dec 18, 2023 1.850 1.880 1.800 1.850 71,584 -0.01(-0.80%)
Dec 15, 2023 1.820 1.870 1.820 1.865 10,350 -0.03(-1.84%)
Dec 14, 2023 1.885 1.900 1.870 1.900 59,067 +0.11(+6.15%)
Dec 13, 2023 1.770 1.795 1.770 1.790 185,748 +0.01(+0.28%)
Dec 12, 2023 1.780 1.785 1.780 1.785 6,812 -0.02(-0.83%)
Dec 11, 2023 1.760 1.800 1.760 1.800 21,437 +0.01(+0.56%)
Dec 08, 2023 1.780 1.810 1.775 1.790 113,236 +0.04(+1.99%)
Dec 07, 2023 1.750 1.800 1.710 1.755 20,656 +0.03(+2.03%)
Dec 06, 2023 1.720 1.720 1.720 1.720 294 -0.03(-1.71%)
Dec 05, 2023 1.775 1.775 1.750 1.750 15,265 -0.01(-0.57%)
Dec 04, 2023 1.810 1.810 1.751 1.760 19,424 -0.07(-3.83%)
Dec 01, 2023 1.830 1.830 1.830 1.830 4,613 -0.03(-1.61%)
Nov 30, 2023 1.720 1.860 1.720 1.860 15,661 +0.11(+6.29%)
Nov 29, 2023 1.770 1.775 1.750 1.750 6,309 -0.02(-1.26%)
Nov 28, 2023 1.774 1.774 1.772 1.772 250,066 +0.03(+1.86%)
Nov 27, 2023 1.775 1.780 1.740 1.740 5,433 -0.03(-1.97%)
Nov 24, 2023 1.775 1.775 1.775 1.775 359 +0.01(+0.85%)
Nov 21, 2023 1.760 0 +0.01(+0.57%)
Nov 20, 2023 1.750 1.750 1.750 1.750 5,591 -0.03(-1.96%)
Nov 17, 2023 1.785 1.785 1.785 1.785 743 +0.05(+2.88%)
Nov 16, 2023 1.735 1.735 1.735 1.735 744 +0.07(+3.89%)
Nov 15, 2023 1.750 1.820 1.670 1.670 10,780 -0.09(-5.11%)
Nov 14, 2023 1.760 1.760 1.760 1.760 13,965 +0.09(+5.52%)
Nov 13, 2023 1.670 1.720 1.668 1.668 2,582 +0.07(+4.25%)
Nov 09, 2023 1.600 15 -0.07(-4.19%)
Nov 08, 2023 1.670 1.670 1.670 1.670 5,369 +0.07(+4.37%)
Nov 07, 2023 1.660 1.700 1.600 1.600 9,011 -0.06(-3.90%)
Nov 06, 2023 1.700 1.700 1.665 1.665 25,017 -0.00(-0.30%)
Nov 03, 2023 1.670 1.670 1.610 1.670 8,599 +0.05(+3.41%)
Nov 02, 2023 1.680 1.680 1.615 1.615 1,983 -0.03(-2.12%)
Nov 01, 2023 1.600 1.650 1.595 1.650 54,591 +0.12(+7.84%)
Oct 31, 2023 1.530 1.530 1.530 1.530 4,250 -0.14(-8.38%)
Oct 30, 2023 1.590 1.670 1.590 1.670 29,104 +0.04(+2.45%)
Oct 26, 2023 1.630 5,511 +0.01(+0.93%)
Oct 25, 2023 1.620 1.620 1.550 1.615 22,551 -0.05(-3.29%)
Oct 24, 2023 1.650 1.670 1.650 1.670 13,000 -0.09(-5.38%)
Oct 23, 2023 1.765 1.765 1.750 1.765 4,310 +0.03(+2.02%)
Oct 20, 2023 1.775 1.775 1.730 1.730 13,451 -0.07(-4.16%)
Oct 19, 2023 1.760 1.805 1.760 1.805 59,849 -0.02(-0.82%)
Oct 18, 2023 1.600 1.820 1.600 1.820 41,874 -0.07(-3.70%)
Oct 17, 2023 1.885 1.890 1.885 1.890 4,811 -0.03(-1.56%)
Oct 16, 2023 1.875 1.920 1.875 1.920 9,978 +0.09(+4.88%)
Oct 13, 2023 1.875 1.920 1.831 1.831 5,822 -0.13(-6.60%)
Oct 11, 2023 1.960 0 +0.05(+2.62%)
Oct 10, 2023 1.920 1.920 1.910 1.910 2,868 +0.05(+2.69%)
Oct 09, 2023 1.909 1.909 1.860 1.860 773 -0.04(-2.11%)
Oct 06, 2023 1.895 1.950 1.895 1.900 10,341 +0.04(+2.43%)
Oct 05, 2023 1.860 1.860 1.855 1.855 684 -0.02(-0.80%)
Oct 04, 2023 1.875 1.920 1.870 1.870 24,768 +0.04(+2.19%)
Oct 03, 2023 1.870 1.875 1.830 1.830 32,283 -0.11(-5.67%)
Oct 02, 2023 1.920 1.940 1.890 1.940 3,029 +0.02(+1.04%)
Sep 29, 2023 1.945 1.945 1.900 1.920 14,307 -0.02(-1.03%)
Sep 28, 2023 1.925 1.970 1.880 1.940 8,342 +0.02(+1.04%)
Sep 27, 2023 1.930 1.930 1.890 1.920 20,595 -0.02(-1.03%)
Sep 26, 2023 1.940 1.940 1.940 1.940 3,969 +0.09(+4.86%)
Sep 25, 2023 1.880 1.850 1.850 1.850 2,749 -0.07(-3.65%)
Sep 22, 2023 1.875 1.920 1.875 1.920 3,847 +0.01(+0.52%)
Sep 21, 2023 1.910 1.910 1.910 1.910 6,248 -0.04(-1.80%)
Sep 20, 2023 1.945 1.945 1.945 1.945 2,949 +0.00(+0.00%)
Sep 19, 2023 1.945 1.945 1.945 1.945 73,639 -0.05(-2.75%)
Sep 18, 2023 1.950 2.000 1.900 2.000 24,122 +0.07(+3.90%)
Sep 15, 2023 1.955 1.955 1.925 1.925 31,553 -0.03(-1.79%)
Sep 14, 2023 2.015 2.015 1.960 1.960 1,887 +0.04(+2.08%)
Sep 13, 2023 1.960 2.060 1.900 1.920 63,258 +0.07(+3.56%)
Sep 12, 2023 1.820 1.910 1.820 1.854 36,896 +0.01(+0.32%)
Sep 11, 2023 1.802 1.880 1.802 1.848 18,159 -0.00(-0.11%)
Sep 08, 2023 1.810 1.850 1.810 1.850 6,594 +0.00(+0.00%)
Sep 07, 2023 1.790 1.850 1.790 1.850 43,241 +0.06(+3.35%)
Sep 06, 2023 1.875 1.875 1.790 1.790 3,854 -0.10(-5.29%)
Sep 05, 2023 1.890 1.890 1.890 1.890 1,520 -0.04(-2.07%)
Sep 01, 2023 1.885 1.930 1.880 1.930 1,816 +0.01(+0.52%)
Aug 31, 2023 1.880 1.960 1.875 1.920 371,987 +0.04(+2.13%)
Aug 30, 2023 1.860 1.880 1.860 1.880 578,273 +0.00(+0.27%)
Aug 29, 2023 1.870 1.950 1.870 1.875 4,103 +0.05(+2.74%)
Aug 28, 2023 1.820 1.825 1.751 1.825 1,788 +0.00(+0.27%)
Aug 25, 2023 1.855 1.890 1.820 1.820 15,358 -0.04(-2.41%)
Aug 24, 2023 1.750 1.870 1.750 1.865 3,579 +0.05(+2.63%)
Aug 22, 2023 1.817 18,794 -0.05(-2.82%)
Aug 18, 2023 1.870 69 -0.00(-0.27%)
Aug 17, 2023 1.875 1.875 1.875 1.875 23,894 +0.00(+0.00%)
Aug 16, 2023 1.800 1.929 1.800 1.875 31,308 +0.01(+0.54%)
Aug 15, 2023 1.865 1.865 1.865 1.865 4,615 -0.01(-0.53%)
Aug 14, 2023 1.875 1.875 1.875 1.875 1,957 -0.00(-0.27%)
Aug 11, 2023 1.880 1.880 1.880 1.880 939 +0.02(+1.08%)
Aug 09, 2023 1.860 19,491 -0.05(-2.62%)
Aug 08, 2023 1.905 1.910 1.905 1.910 1,692 +0.02(+1.06%)
Aug 07, 2023 1.890 1.890 1.890 1.890 703 +0.02(+1.07%)
Aug 04, 2023 1.935 1.940 1.870 1.870 7,728 -0.05(-2.60%)
Aug 03, 2023 1.920 1.920 1.920 1.920 67,861 +0.04(+2.40%)
Aug 01, 2023 1.875 98 -0.11(-5.78%)
Jul 31, 2023 2.010 2.078 1.982 1.990 6,623 -0.01(-0.25%)
Jul 28, 2023 1.995 1.995 1.995 1.995 1,000 -0.10(-4.91%)
Jul 27, 2023 2.098 2.098 2.098 2.098 1,270 +0.02(+1.11%)
Jul 26, 2023 2.075 2.075 2.075 2.075 109 -0.02(-1.19%)
Jul 25, 2023 2.100 2.105 2.100 2.100 6,814 +0.08(+3.96%)
Jul 21, 2023 2.020 1 -0.08(-3.99%)
Jul 20, 2023 2.118 2.118 2.104 2.104 73,664 -0.01(-0.52%)
Jul 19, 2023 2.100 2.115 2.030 2.115 138,924 +0.13(+6.28%)
Jul 18, 2023 1.990 1.990 1.990 1.990 26,000 -0.03(-1.73%)
Jul 17, 2023 2.030 2.100 1.960 2.025 10,623 -0.01(-0.49%)
Jul 14, 2023 2.050 2.050 1.971 2.035 23,599 +0.01(+0.25%)
Jul 13, 2023 2.030 2.030 2.030 2.030 28,037 +0.09(+4.64%)
Jul 12, 2023 1.995 1.995 1.930 1.940 40,293 +0.12(+6.59%)
Jul 10, 2023 1.820 33 -0.05(-2.67%)
Jul 07, 2023 1.905 1.920 1.870 1.870 17,496 +0.01(+0.54%)
Jul 06, 2023 1.860 1.860 1.860 1.860 21,506 -0.05(-2.62%)
Jul 05, 2023 1.905 1.910 1.905 1.910 3,597 -0.06(-2.80%)
Jul 03, 2023 1.965 1.965 1.965 1.965 3,395 -0.07(-3.68%)
Jun 30, 2023 1.935 2.040 1.935 2.040 8,096 +0.24(+13.33%)
Jun 29, 2023 1.970 1.970 1.800 1.800 8,983 -0.06(-3.23%)
Jun 28, 2023 1.870 1.958 1.860 1.860 46,260 -0.01(-0.80%)
Jun 27, 2023 1.855 1.990 1.750 1.875 48,562 +0.04(+2.18%)
Jun 26, 2023 1.830 1.835 1.830 1.835 1,956 -0.01(-0.54%)
Jun 23, 2023 1.720 1.845 1.720 1.845 77,203 -0.03(-1.60%)
Jun 22, 2023 1.920 1.920 1.875 1.875 1,287 -0.06(-3.10%)
Jun 21, 2023 1.935 1.935 1.935 1.935 1,859 -0.03(-1.53%)
Jun 20, 2023 1.965 1.965 1.965 1.965 1,569 +0.04(+1.81%)
Jun 16, 2023 1.930 1.930 1.930 1.930 5,220 +0.02(+1.04%)
Jun 15, 2023 1.965 2.010 1.910 1.910 8,656 +0.03(+1.33%)
May 08, 2023 1.910 1.910 1.885 1.885 7,369 -0.02(-1.31%)
May 05, 2023 1.915 1.945 1.910 1.910 6,993 +0.03(+1.87%)
May 04, 2023 1.865 1.875 1.865 1.875 42,542 -0.08(-4.09%)
May 03, 2023 1.915 1.955 1.915 1.955 12,883 -0.04(-2.01%)
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.