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

Barclays Plc (OP: BCLYF )

2.665 +0.065 (+2.50%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 2.665 2.750 2.665 2.665 10,544 +0.06(+2.50%)
Jul 02, 2024 2.600 2.600 2.500 2.600 8,359 -0.03(-1.14%)
Jul 01, 2024 2.690 2.690 2.500 2.630 420,314 +0.04(+1.54%)
Jun 27, 2024 2.590 85 +0.00(+0.19%)
Jun 26, 2024 2.585 2.585 2.585 2.585 262 -0.00(-0.19%)
Jun 25, 2024 2.590 2.590 2.590 2.590 1,665 +0.00(+0.19%)
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%)
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.