Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	7.201	7.246	7.098	7.111	26,661,338	-0.17(-2.35%)
Mar 30, 2022	7.444	7.453	7.264	7.282	16,415,887	-0.26(-3.46%)
Mar 29, 2022	7.516	7.579	7.431	7.543	19,938,954	+0.26(+3.58%)
Mar 28, 2022	7.868	7.877	7.210	7.282	43,875,808	-0.86(-10.61%)
Mar 25, 2022	8.102	8.156	8.061	8.147	7,026,631	-0.02(-0.22%)
Mar 24, 2022	8.138	8.201	8.084	8.165	3,798,818	-0.03(-0.33%)
Mar 23, 2022	8.255	8.300	8.166	8.192	4,785,463	-0.18(-2.15%)
Mar 22, 2022	8.300	8.430	8.282	8.372	10,039,703	+0.23(+2.76%)
Mar 21, 2022	8.165	8.210	8.102	8.147	6,679,151	-0.14(-1.74%)
Mar 18, 2022	8.165	8.291	8.122	8.291	8,132,685	-0.04(-0.43%)
Mar 17, 2022	8.228	8.345	8.129	8.327	9,239,624	-0.06(-0.75%)
Mar 16, 2022	8.192	8.403	8.174	8.390	8,150,182	+0.34(+4.25%)
Mar 15, 2022	8.075	8.129	7.922	8.048	10,832,887	+0.06(+0.79%)
Mar 14, 2022	7.976	8.146	7.917	7.985	11,295,531	+0.41(+5.34%)
Mar 11, 2022	7.769	7.823	7.579	7.579	5,610,548	-0.03(-0.36%)
Mar 10, 2022	7.624	7.729	7.516	7.606	8,061,552	-0.19(-2.42%)
Mar 09, 2022	7.750	7.877	7.719	7.796	9,452,893	+0.34(+4.59%)
Mar 08, 2022	7.453	7.705	7.287	7.453	16,736,505	+0.31(+4.28%)
Mar 07, 2022	7.399	7.480	7.093	7.147	13,767,569	-0.40(-5.25%)
Mar 04, 2022	7.796	7.796	7.462	7.543	13,772,586	-0.68(-8.21%)
Mar 03, 2022	8.471	8.489	8.196	8.219	7,605,915	-0.25(-3.01%)
Mar 02, 2022	8.447	8.500	8.355	8.473	7,708,093	+0.28(+3.44%)

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.

Barclays Plc ADR (NY: BCS )

Historical Prices

Sections

Services

Follow Us