Barclays Plc (OP: BCLYF )

2.585 -0.011 (-0.42%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.585 2.670 2.585 2.585 12,907 -0.01(-0.42%)
Jun 21, 2024 2.580 2.596 2.575 2.596 79,048 -0.07(-2.77%)
Jun 20, 2024 2.600 2.670 2.600 2.670 3,982 +0.02(+0.75%)
Jun 18, 2024 2.580 2.650 2.510 2.650 72,065 +0.06(+2.28%)
Jun 17, 2024 2.570 2.591 2.540 2.591 2,737 +0.05(+1.81%)
Jun 14, 2024 2.545 2.545 2.545 2.545 9,527 -0.08(-3.05%)
Jun 13, 2024 2.618 2.700 2.618 2.625 3,919 -0.01(-0.34%)
Jun 12, 2024 2.650 2.650 2.634 2.634 17,755 +0.04(+1.70%)
Jun 11, 2024 2.660 2.720 2.590 2.590 71,360 -0.16(-5.82%)
Jun 10, 2024 2.680 2.750 2.680 2.750 3,332 +0.02(+0.92%)
Jun 07, 2024 2.750 2.770 2.725 2.725 10,510 -0.04(-1.62%)
Jun 06, 2024 2.655 2.770 2.655 2.770 4,877 +0.02(+0.73%)
Jun 05, 2024 2.705 2.750 2.641 2.750 7,974 +0.02(+0.92%)
Jun 04, 2024 2.730 2.730 2.725 2.725 3,756 -0.05(-1.98%)
Jun 03, 2024 2.750 2.810 2.700 2.780 121,422 +0.04(+1.31%)
May 31, 2024 2.744 2.800 2.744 2.744 5,986 +0.01(+0.51%)
May 30, 2024 2.770 2.770 2.730 2.730 8,362 +0.02(+0.74%)
May 29, 2024 2.710 2.710 2.710 2.710 859 +0.02(+0.93%)
May 28, 2024 2.685 2.800 2.685 2.685 257,397 -0.02(-0.56%)
May 24, 2024 2.695 2.735 2.695 2.700 3,279 +0.00(+0.00%)
May 23, 2024 2.810 2.810 2.700 2.700 1,578 +0.05(+1.81%)
May 22, 2024 2.705 2.730 2.650 2.652 7,115 +0.13(+5.24%)
May 21, 2024 2.645 2.645 2.520 2.520 11,772 -0.19(-7.18%)
May 20, 2024 2.715 2.770 2.715 2.715 258,676 +0.01(+0.56%)
May 17, 2024 2.690 2.750 2.685 2.700 165,503 +0.02(+0.75%)
May 16, 2024 2.680 2.680 2.680 2.680 152 +0.08(+3.08%)
May 15, 2024 2.710 2.710 2.600 2.600 9,768 -0.08(-2.99%)
May 14, 2024 2.620 2.700 2.620 2.680 83,109 +0.12(+4.89%)
May 13, 2024 2.645 2.700 2.555 2.555 53,552 -0.09(-3.51%)
May 10, 2024 2.640 2.700 2.580 2.648 380,357 +0.09(+3.44%)
May 09, 2024 2.615 2.615 2.560 2.560 19,336 +0.03(+1.19%)
May 08, 2024 2.530 2.540 2.530 2.530 32,303 -0.02(-0.63%)
May 07, 2024 2.585 2.633 2.546 2.546 138,250 +0.04(+1.64%)
May 06, 2024 2.495 2.550 2.440 2.505 37,039 +0.10(+4.37%)
May 03, 2024 2.400 2.550 2.400 2.400 4,972 -0.15(-5.88%)
May 02, 2024 2.730 2.730 2.350 2.550 27,939 +0.03(+1.39%)
May 01, 2024 2.650 2.650 2.515 2.515 2,496 -0.07(-2.90%)
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%)
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.