Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.970 -0.030 (-1.00%)
Streaming Delayed Price Updated: 11:15 AM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.970 2.970 2.970 2.970 53,449 -0.03(-1.00%)
Aug 29, 2024 2.965 3.000 2.965 3.000 4,249 +0.05(+1.69%)
Aug 28, 2024 2.950 3.030 2.945 2.950 7,037 -0.01(-0.34%)
Aug 27, 2024 2.995 3.050 2.940 2.960 69,669 +0.06(+2.25%)
Aug 26, 2024 2.980 3.000 2.895 2.895 60,647 +0.01(+0.46%)
Aug 23, 2024 2.929 3.020 2.882 2.882 23,700 -0.05(-1.82%)
Aug 22, 2024 2.935 2.935 2.935 2.935 35,739 +0.01(+0.34%)
Aug 21, 2024 2.925 2.925 2.925 2.925 2,060 -0.01(-0.17%)
Aug 20, 2024 2.930 2.930 2.930 2.930 60,812 -0.02(-0.68%)
Aug 19, 2024 2.860 2.950 2.860 2.950 82,984 +0.08(+2.79%)
Aug 16, 2024 2.990 2.990 2.664 2.870 2,979 -0.02(-0.69%)
Aug 15, 2024 3.000 3.000 2.614 2.890 13,925 +0.06(+1.94%)
Aug 14, 2024 2.835 2.940 2.730 2.835 712,391 +0.10(+3.85%)
Aug 13, 2024 2.730 2.730 2.730 2.730 905 -0.01(-0.36%)
Aug 12, 2024 2.656 2.740 2.656 2.740 1,386 -0.01(-0.36%)
Aug 09, 2024 2.750 2.750 2.750 2.750 133 -0.04(-1.26%)
Aug 08, 2024 2.785 2.785 2.710 2.785 34,073 -0.05(-1.94%)
Aug 07, 2024 2.840 2.840 2.840 2.840 2,005 +0.22(+8.40%)
Aug 06, 2024 2.635 2.635 2.620 2.620 5,976 +0.08(+3.15%)
Aug 05, 2024 2.540 2.540 2.540 2.540 1,015 -0.15(-5.58%)
Aug 02, 2024 2.750 2.750 2.610 2.690 11,143 -0.21(-7.24%)
Aug 01, 2024 2.880 2.980 2.830 2.900 17,955 -0.10(-3.33%)
Jul 31, 2024 2.970 3.000 2.970 3.000 4,480 +0.00(+0.00%)
Jul 30, 2024 3.000 3.000 3.000 3.000 386 +0.08(+2.71%)
Jul 29, 2024 2.920 3.000 2.920 2.921 11,673 +0.00(+0.03%)
Jul 26, 2024 2.920 2.920 2.920 2.920 226 -0.03(-1.02%)
Jul 25, 2024 2.950 2.950 2.920 2.950 2,062 +0.00(+0.00%)
Jul 24, 2024 2.950 2.950 2.950 2.950 48,322 +0.03(+0.85%)
Jul 23, 2024 2.925 2.925 2.925 2.925 2,461 +0.01(+0.34%)
Jul 19, 2024 2.915 20 -0.04(-1.35%)
Jul 18, 2024 2.955 3.000 2.955 2.955 5,425 +0.02(+0.72%)
Jul 17, 2024 2.950 2.950 2.934 2.934 4,341 +0.03(+1.17%)
Jul 16, 2024 2.920 2.940 2.850 2.900 425,932 +0.02(+0.69%)
Jul 15, 2024 2.900 2.910 2.880 2.880 50,035 +0.00(+0.17%)
Jul 12, 2024 2.840 2.875 2.840 2.875 2,388 +0.06(+2.31%)
Jul 11, 2024 2.810 2.810 2.810 2.810 30,450 +0.02(+0.90%)
Jul 10, 2024 2.780 2.810 2.780 2.785 9,524 +0.06(+2.20%)
Jul 09, 2024 2.860 2.860 2.725 2.725 3,107 -0.02(-0.91%)
Jul 08, 2024 2.820 2.820 2.750 2.750 307,597 -0.04(-1.43%)
Jul 05, 2024 2.800 2.800 2.790 2.790 208,655 +0.12(+4.69%)
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%)
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.