Skip to main content
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 (%)
May 28, 2021 2.622 2.622 2.622 2.622 1,583 +0.01(+0.46%)
May 27, 2021 2.450 2.610 2.450 2.610 44,266 +0.24(+10.13%)
May 26, 2021 2.510 2.510 2.370 2.370 26,595 -0.18(-7.06%)
May 24, 2021 2.550 2.550 2.550 22,560 +0.02(+0.79%)
May 21, 2021 2.530 2.530 2.530 2.530 18,911 +0.02(+0.80%)
May 20, 2021 2.510 2.510 2.510 2.510 64,621 +0.08(+3.21%)
May 19, 2021 2.432 2.432 2.432 2.432 2,082 -0.12(-4.63%)
May 18, 2021 2.620 2.662 2.410 2.550 12,829 +0.05(+2.00%)
May 17, 2021 2.612 2.620 2.370 2.500 13,893 -0.04(-1.57%)
May 14, 2021 2.475 2.540 2.475 2.540 50,309 +0.11(+4.48%)
May 13, 2021 2.610 2.610 2.431 2.431 2,323 -0.07(-2.76%)
May 12, 2021 2.570 2.570 2.500 2.500 5,149 -0.07(-2.76%)
May 11, 2021 2.690 2.690 2.481 2.571 4,023 -0.13(-4.71%)
May 10, 2021 2.530 2.698 2.530 2.698 4,197 +0.18(+7.06%)
May 07, 2021 2.500 2.572 2.460 2.520 4,468 +0.07(+2.86%)
May 05, 2021 2.450 2.450 2.450 78 +0.15(+6.52%)
May 04, 2021 2.400 2.400 2.300 2.300 58,724 -0.12(-4.76%)
May 03, 2021 2.387 2.415 2.387 2.415 15,124 -0.04(-1.43%)
Apr 30, 2021 2.450 2.470 2.420 2.450 15,200 -0.21(-7.79%)
Apr 29, 2021 2.657 2.657 2.657 2.657 25,733 +0.05(+1.80%)
Apr 28, 2021 2.595 2.610 2.595 2.610 2,495 +0.06(+2.35%)
Apr 27, 2021 2.570 2.570 2.550 2.550 5,571 +0.05(+2.00%)
Apr 26, 2021 2.500 2.500 2.500 80 +0.00(+0.00%)
Apr 23, 2021 2.500 2.550 2.500 2.500 51,000 -0.06(-2.34%)
Apr 22, 2021 2.560 2.560 2.560 2 +0.00(+0.00%)
Apr 21, 2021 2.560 2.560 2.560 2.560 512 +0.02(+0.99%)
Apr 20, 2021 2.556 2.556 2.535 2.535 14,421 -0.01(-0.59%)
Apr 19, 2021 2.625 2.650 2.550 2.550 2,329 -0.05(-1.92%)
Apr 16, 2021 2.600 2.600 2.600 2.600 100 +0.03(+1.17%)
Apr 15, 2021 2.570 2.580 2.570 2.570 1,987 +0.02(+0.78%)
Apr 14, 2021 2.450 2.588 2.450 2.550 91,723 -0.04(-1.54%)
Apr 13, 2021 2.590 2.590 2.590 2.590 1,313 +0.02(+0.78%)
Apr 12, 2021 2.510 2.608 2.510 2.570 10,225 +0.04(+1.58%)
Apr 09, 2021 2.650 2.650 2.530 2.530 5,300 +0.05(+2.02%)
Apr 07, 2021 2.480 2.480 2.480 0 -0.06(-2.36%)
Apr 06, 2021 2.620 2.620 2.540 2.540 6,034 -0.06(-2.12%)
Apr 05, 2021 2.595 2.595 2.595 2.595 710 +0.05(+1.76%)
Apr 01, 2021 2.560 2.560 2.525 2.550 110,700 +0.07(+2.82%)
Mar 31, 2021 2.532 2.532 2.480 2.480 20,069 -0.09(-3.50%)
Mar 30, 2021 2.550 2.570 2.500 2.570 11,137 +0.09(+3.63%)
Mar 29, 2021 2.504 2.510 2.480 2.480 37,210 -0.03(-1.20%)
Mar 26, 2021 2.510 2.510 2.510 2.510 111,000 +0.00(+0.20%)
Mar 25, 2021 2.505 2.505 2.505 2.505 1,130 +0.11(+4.81%)
Mar 24, 2021 2.545 2.545 2.390 2.390 139,649 -0.12(-4.82%)
Mar 23, 2021 2.538 2.550 2.511 2.511 4,236 -0.05(-2.11%)
Mar 22, 2021 2.565 2.565 2.565 2.565 858 +0.09(+3.85%)
Mar 19, 2021 2.620 2.620 2.430 2.470 111,800 -0.07(-2.76%)
Mar 18, 2021 2.550 2.584 2.490 2.540 16,282 +0.14(+5.79%)
Mar 17, 2021 2.512 2.512 2.380 2.401 582,328 -0.12(-4.95%)
Mar 16, 2021 2.500 2.526 2.500 2.526 5,196 +0.05(+1.85%)
Mar 15, 2021 2.480 2.480 2.480 2.480 4,055 +0.04(+1.64%)
Mar 12, 2021 2.440 2.440 2.440 2.440 140,700 +0.05(+2.05%)
Mar 11, 2021 2.385 2.430 2.370 2.391 47,046 -0.05(-2.01%)
Mar 10, 2021 2.443 2.450 2.440 2.440 32,992 +0.02(+0.62%)
Mar 09, 2021 2.425 2.425 2.425 2.425 179 +0.03(+1.46%)
Mar 08, 2021 2.390 2.400 2.330 2.390 70,352 +0.05(+2.14%)
Mar 05, 2021 2.380 2.410 2.270 2.340 154,500 +0.09(+4.00%)
Mar 04, 2021 2.325 2.325 2.250 2.250 443,047 -0.07(-3.02%)
Mar 03, 2021 2.278 2.355 2.278 2.320 138,904 +0.12(+5.45%)
Mar 02, 2021 2.190 2.200 2.170 2.200 48,903 +0.01(+0.46%)
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.