Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	7.298	7.344	7.193	7.207	26,306,996	-0.17(-2.35%)
Mar 30, 2022	7.545	7.554	7.362	7.380	16,197,712	-0.26(-3.46%)
Mar 29, 2022	7.618	7.682	7.531	7.645	19,673,956	+0.26(+3.58%)
Mar 28, 2022	7.973	7.983	7.308	7.380	43,292,676	-0.88(-10.61%)
Mar 25, 2022	8.211	8.265	8.170	8.256	6,933,243	-0.02(-0.22%)
Mar 24, 2022	8.247	8.311	8.192	8.275	3,748,330	-0.03(-0.33%)
Mar 23, 2022	8.366	8.411	8.276	8.302	4,721,861	-0.18(-2.15%)
Mar 22, 2022	8.411	8.544	8.393	8.484	9,906,271	+0.23(+2.76%)
Mar 21, 2022	8.275	8.320	8.211	8.256	6,590,382	-0.15(-1.74%)
Mar 18, 2022	8.275	8.402	8.231	8.402	8,024,597	-0.04(-0.43%)
Mar 17, 2022	8.338	8.457	8.238	8.439	9,116,825	-0.06(-0.75%)
Mar 16, 2022	8.302	8.516	8.284	8.503	8,041,863	+0.35(+4.25%)
Mar 15, 2022	8.183	8.238	8.028	8.156	10,688,913	+0.06(+0.79%)
Mar 14, 2022	8.083	8.256	8.024	8.092	11,145,408	+0.41(+5.34%)
Mar 11, 2022	7.873	7.928	7.682	7.682	5,535,981	-0.03(-0.36%)
Mar 10, 2022	7.727	7.833	7.618	7.709	7,954,410	-0.19(-2.43%)
Mar 09, 2022	7.855	7.983	7.823	7.901	9,327,260	+0.35(+4.59%)
Mar 08, 2022	7.554	7.809	7.385	7.554	16,514,069	+0.31(+4.28%)
Mar 07, 2022	7.499	7.581	7.189	7.244	13,584,592	-0.40(-5.25%)
Mar 04, 2022	7.901	7.901	7.563	7.645	13,589,542	-0.68(-8.21%)
Mar 03, 2022	8.585	8.603	8.306	8.329	7,504,829	-0.27(-3.08%)
Mar 02, 2022	8.568	8.621	8.474	8.594	7,599,502	+0.29(+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