Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	9.157	9.193	9.002	9.034	6,431,957	-0.11(-1.25%)
Mar 30, 2021	8.972	9.175	8.972	9.149	7,630,463	+0.32(+3.60%)
Mar 29, 2021	8.831	8.915	8.737	8.831	11,437,336	-0.05(-0.60%)
Mar 26, 2021	8.919	8.975	8.751	8.884	9,275,597	-0.04(-0.49%)
Mar 25, 2021	8.707	8.945	8.654	8.928	11,182,416	+0.14(+1.61%)
Mar 24, 2021	8.848	9.003	8.778	8.787	8,014,284	+0.11(+1.32%)
Mar 23, 2021	8.787	8.877	8.650	8.672	6,499,534	-0.15(-1.70%)
Mar 22, 2021	8.954	8.963	8.804	8.822	5,023,059	-0.15(-1.67%)
Mar 19, 2021	8.795	9.007	8.654	8.972	10,959,495	+0.14(+1.60%)
Mar 18, 2021	8.919	9.087	8.809	8.831	9,067,222	-0.14(-1.57%)
Mar 17, 2021	8.919	9.060	8.813	8.972	9,127,875	+0.01(+0.10%)
Mar 16, 2021	9.016	9.025	8.875	8.963	8,753,077	+0.06(+0.69%)
Mar 15, 2021	8.822	8.910	8.698	8.901	10,258,785	-0.02(-0.20%)
Mar 12, 2021	8.742	8.919	8.711	8.919	7,118,463	+0.36(+4.23%)
Mar 11, 2021	8.442	8.592	8.380	8.557	8,059,361	-0.04(-0.51%)
Mar 10, 2021	8.513	8.610	8.451	8.601	6,684,732	+0.04(+0.52%)
Mar 09, 2021	8.451	8.663	8.398	8.557	10,282,338	-0.05(-0.62%)
Mar 08, 2021	8.628	8.703	8.540	8.610	11,055,275	+0.18(+2.09%)
Mar 05, 2021	8.513	8.588	8.221	8.433	167,157,664	+0.30(+3.69%)
Mar 04, 2021	8.248	8.327	8.009	8.133	7,435,160	-0.21(-2.54%)
Mar 03, 2021	8.248	8.424	8.230	8.345	6,350,632	+0.36(+4.54%)
Mar 02, 2021	7.965	8.036	7.939	7.983	4,349,873	+0.04(+0.56%)

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