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 29, 2020 1.435 1.520 1.435 1.509 94,300 +0.08(+5.52%)
May 28, 2020 1.509 1.509 1.400 1.430 270,156 +0.00(+0.00%)
May 27, 2020 1.440 1.530 1.380 1.430 173,994 +0.12(+9.16%)
May 26, 2020 1.310 1.310 1.310 1.310 1,000 +0.12(+9.81%)
May 22, 2020 1.193 1.193 1.193 1.193 4,500 -0.05(-3.79%)
May 21, 2020 1.240 1.240 1.184 1.240 2,818 +0.02(+1.64%)
May 20, 2020 1.255 1.255 1.220 1.220 1,228 +0.02(+1.67%)
May 19, 2020 1.200 1.200 1.200 1.200 292 +0.01(+0.84%)
May 18, 2020 1.260 1.260 1.190 1.190 1,550 +0.08(+7.21%)
May 15, 2020 1.100 1.155 1.100 1.110 1,800 -0.01(-0.89%)
May 14, 2020 1.140 1.189 1.090 1.120 115,321 -0.01(-0.62%)
May 13, 2020 1.130 1.130 1.127 1.127 5,009 -0.12(-9.84%)
May 12, 2020 1.190 1.250 1.190 1.250 2,096 -0.01(-0.79%)
May 11, 2020 1.196 1.260 1.180 1.260 39,298 -0.05(-4.18%)
May 08, 2020 1.250 1.315 1.210 1.315 5,000 -0.02(-1.13%)
May 07, 2020 1.320 1.360 1.290 1.330 25,286 +0.07(+5.56%)
May 06, 2020 1.210 1.279 1.210 1.260 6,886 -0.07(-5.26%)
May 05, 2020 1.330 1.330 1.230 1.330 1,226,417 +0.13(+10.83%)
May 04, 2020 1.230 1.230 1.200 1.200 16,720 -0.08(-6.25%)
May 01, 2020 1.280 1.280 1.280 8 +0.00(+0.00%)
Apr 30, 2020 1.280 1.280 1.280 1.280 115 -0.09(-6.57%)
Apr 29, 2020 1.280 1.440 1.260 1.370 4,010 +0.21(+18.10%)
Apr 28, 2020 1.160 1.196 1.160 1.160 1,322 +0.07(+6.42%)
Apr 27, 2020 1.090 1.090 1.090 1.090 1,543 -0.05(-4.39%)
Apr 23, 2020 1.140 1.140 1.140 0 +0.04(+3.64%)
Apr 22, 2020 1.100 1.150 1.100 1.100 14,860 +0.04(+3.77%)
Apr 21, 2020 1.130 1.130 1.060 1.060 323,355 -0.10(-8.62%)
Apr 20, 2020 1.160 1.160 1.160 1.160 5,000 +0.02(+1.74%)
Apr 17, 2020 1.155 1.155 1.140 1.140 54,200 -0.02(-1.71%)
Apr 16, 2020 1.081 1.160 1.000 1.160 64,523 -0.07(-5.31%)
Apr 14, 2020 1.225 1.225 1.225 0 +0.06(+5.42%)
Apr 13, 2020 1.162 1.162 1.162 1.162 500 -0.04(-3.57%)
Apr 09, 2020 1.110 1.300 1.110 1.205 114,600 +0.08(+6.64%)
Apr 08, 2020 1.130 1.130 1.130 91,724 +0.00(+0.00%)
Apr 07, 2020 1.110 1.200 1.102 1.130 139,429 +0.07(+6.81%)
Apr 06, 2020 1.065 1.065 0.9600 1.058 51,203 +0.06(+5.54%)
Apr 03, 2020 0.9725 1.030 0.9219 1.002 6,900 -0.09(-8.03%)
Apr 02, 2020 1.010 1.090 0.9890 1.090 41,866 +0.02(+1.44%)
Apr 01, 2020 1.100 1.100 1.027 1.075 361,046 -0.16(-12.64%)
Mar 30, 2020 1.230 1.230 1.230 0 +0.02(+1.72%)
Mar 27, 2020 1.070 1.209 1.070 1.209 6,800 +0.04(+3.35%)
Mar 26, 2020 1.215 1.215 1.170 1.170 8,824 +0.01(+0.86%)
Mar 25, 2020 1.199 1.199 1.160 1.160 6,781 +0.10(+9.61%)
Mar 24, 2020 1.058 1.058 1.058 1.058 42,600 +0.03(+2.45%)
Mar 23, 2020 0.9716 1.070 0.9716 1.033 51,806 -0.06(-5.62%)
Mar 20, 2020 1.080 1.095 1.000 1.095 15,500 +0.05(+5.24%)
Mar 19, 2020 0.9330 1.040 0.8911 1.040 5,846 +0.16(+18.18%)
Mar 18, 2020 1.040 1.070 0.8720 0.8800 89,927 -0.30(-25.42%)
Mar 17, 2020 1.045 1.180 0.9300 1.180 30,928 -0.01(-0.84%)
Mar 16, 2020 1.100 1.190 1.060 1.190 8,139 -0.07(-5.79%)
Mar 13, 2020 1.289 1.290 1.258 1.263 127,800 +0.08(+7.04%)
Mar 12, 2020 1.360 1.360 1.180 1.180 1,881 -0.35(-22.75%)
Mar 11, 2020 1.528 1.528 1.528 1.528 40,362 +0.03(+1.84%)
Mar 10, 2020 1.670 1.670 1.500 1.500 10,874 -0.05(-3.23%)
Mar 09, 2020 1.590 1.590 1.550 1.550 695 -0.19(-10.66%)
Mar 05, 2020 1.735 1.735 1.735 0 -0.09(-5.19%)
Mar 04, 2020 1.794 1.830 1.776 1.830 30,382 +0.10(+5.78%)
Mar 03, 2020 1.800 1.800 1.730 1.730 2,800 -0.14(-7.24%)
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.