Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.700 +0.020 (+0.75%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Jan 31, 2022 2.670 0 +0.04(+1.52%)
Jan 28, 2022 2.625 2.630 2.625 2.630 6,994 -0.05(-1.76%)
Jan 27, 2022 2.691 2.691 2.677 2.677 1,026 +0.02(+0.64%)
Jan 26, 2022 2.730 2.730 2.660 2.660 69,376 +0.00(+0.00%)
Jan 25, 2022 2.595 2.660 2.595 2.660 12,721 +0.11(+4.31%)
Jan 24, 2022 2.630 2.630 2.515 2.550 16,615 -0.08(-3.04%)
Jan 21, 2022 2.690 2.740 2.630 2.630 7,688 -0.11(-4.01%)
Jan 20, 2022 2.755 2.775 2.740 2.740 24,613 -0.03(-1.08%)
Jan 19, 2022 2.820 2.839 2.760 2.770 1,176,057 -0.09(-3.15%)
Jan 18, 2022 2.853 2.910 2.790 2.860 97,695 -0.03(-1.04%)
Jan 14, 2022 2.890 0 -0.04(-1.37%)
Jan 13, 2022 3.000 3.000 2.900 2.930 10,549 +0.06(+2.09%)
Jan 12, 2022 2.900 2.951 2.831 2.870 37,060 +0.08(+2.68%)
Jan 11, 2022 2.780 2.850 2.780 2.795 55,303 -0.02(-0.53%)
Jan 10, 2022 2.879 2.879 2.810 2.810 9,690 -0.07(-2.43%)
Jan 07, 2022 2.760 2.880 2.754 2.880 223,307 +0.14(+5.11%)
Jan 06, 2022 2.675 2.755 2.600 2.740 32,328 +0.07(+2.43%)
Jan 05, 2022 2.700 2.700 2.675 2.675 18,639 +0.05(+2.10%)
Jan 04, 2022 2.660 2.700 2.620 2.620 256,683 +0.07(+2.75%)
Jan 03, 2022 2.550 2.550 2.550 2.550 1,038 +0.00(+0.20%)
Dec 31, 2021 2.545 2.545 2.545 2.545 1,979 +0.00(+0.20%)
Dec 29, 2021 2.540 2.540 2.540 1 +0.01(+0.40%)
Dec 28, 2021 2.530 2.530 2.530 2.530 96,343 -0.01(-0.20%)
Dec 27, 2021 2.535 2.535 2.535 2.535 166 +0.00(+0.00%)
Dec 23, 2021 2.535 2.539 2.535 2.535 19,647 -0.01(-0.59%)
Dec 22, 2021 2.495 2.550 2.420 2.550 59,238 +0.16(+6.69%)
Dec 21, 2021 2.455 2.455 2.390 2.390 5,708 +0.02(+1.06%)
Dec 20, 2021 2.365 2.370 2.365 2.365 4,451 -0.01(-0.63%)
Dec 17, 2021 2.440 2.440 2.380 2.380 3,659 -0.07(-2.86%)
Dec 16, 2021 2.455 2.465 2.450 2.450 269,348 +0.08(+3.38%)
Dec 15, 2021 2.370 2.370 2.370 2.370 1,452 -0.00(-0.16%)
Dec 14, 2021 2.330 2.374 2.310 2.374 540,933 +0.06(+2.77%)
Dec 13, 2021 2.385 2.385 2.310 2.310 4,370 -0.08(-3.35%)
Dec 10, 2021 2.435 2.435 2.390 2.390 14,357 +0.01(+0.42%)
Dec 09, 2021 2.445 2.445 2.380 2.380 13,012 -0.04(-1.82%)
Dec 08, 2021 2.424 2.424 2.424 2.424 1,008 -0.02(-0.66%)
Dec 07, 2021 2.464 2.520 2.440 2.440 119,828 +0.00(+0.00%)
Dec 06, 2021 2.480 2.485 2.440 2.440 5,005 -0.04(-1.79%)
Dec 03, 2021 2.485 2.485 2.485 2.485 223,455 +0.01(+0.59%)
Dec 02, 2021 2.510 2.510 2.450 2.470 127,658 -0.02(-0.80%)
Dec 01, 2021 2.525 2.525 2.490 2.490 332,630 +0.09(+3.75%)
Nov 30, 2021 2.430 2.485 2.400 2.400 15,386 -0.08(-3.42%)
Nov 29, 2021 2.480 2.485 2.410 2.485 85,301 +0.04(+1.64%)
Nov 26, 2021 2.500 2.500 2.445 2.445 27,644 -0.17(-6.68%)
Nov 24, 2021 2.585 2.620 2.585 2.620 7,966 +0.04(+1.55%)
Nov 22, 2021 2.580 2.580 2.580 0 +0.00(+0.00%)
Nov 19, 2021 2.555 2.580 2.552 2.580 14,117 -0.06(-2.28%)
Nov 18, 2021 2.640 2.640 2.640 2.640 168,680 +0.05(+1.93%)
Nov 17, 2021 2.635 2.635 2.590 2.590 4,947 -0.01(-0.38%)
Nov 16, 2021 2.620 2.620 2.600 2.600 82,282 -0.03(-1.14%)
Nov 15, 2021 2.660 2.740 2.630 2.630 5,732 +0.01(+0.38%)
Nov 12, 2021 2.620 2.620 2.620 2.620 3,509 -0.05(-1.87%)
Nov 11, 2021 2.658 2.670 2.658 2.670 5,980 +0.09(+3.49%)
Nov 10, 2021 2.626 2.580 2.580 3,540 -0.00(-0.19%)
Nov 09, 2021 2.585 2.585 2.585 2.585 1,792 -0.06(-2.45%)
Nov 08, 2021 2.620 2.730 2.620 2.650 8,392 +0.00(+0.00%)
Nov 05, 2021 2.600 2.650 2.600 2.650 4,449 +0.04(+1.59%)
Nov 04, 2021 2.608 2.608 2.608 2.608 2,509 -0.09(-3.39%)
Nov 03, 2021 2.700 2.700 2.700 2.700 130 +0.03(+1.12%)
Nov 02, 2021 2.700 2.740 2.670 2.670 22,265 -0.07(-2.55%)
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.