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

Barclays Plc (OP: BCLYF )

3.030 -0.165 (-5.16%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 3.195 3.195 3.195 3.195 23,195 +0.11(+3.73%)
Oct 29, 2024 3.106 3.190 3.080 3.080 4,973 -0.02(-0.48%)
Oct 28, 2024 3.100 3.100 3.095 3.095 1,749 -0.12(-3.88%)
Oct 25, 2024 3.220 3.220 3.220 3.220 102,412 +0.06(+1.90%)
Oct 24, 2024 3.195 3.215 3.140 3.160 60,343 +0.14(+4.64%)
Oct 23, 2024 3.060 3.120 3.020 3.020 20,294 -0.08(-2.42%)
Oct 22, 2024 3.095 3.095 3.020 3.095 8,506 +0.00(+0.00%)
Oct 21, 2024 3.040 3.170 2.910 3.095 91,430 -0.07(-2.37%)
Oct 18, 2024 3.135 3.170 3.100 3.170 161,407 -0.10(-3.06%)
Oct 17, 2024 3.170 3.270 3.050 3.270 779,215 +0.16(+5.14%)
Oct 16, 2024 3.045 3.110 3.035 3.110 8,716 +0.08(+2.64%)
Oct 14, 2024 3.030 2,876 +0.01(+0.50%)
Oct 11, 2024 3.020 3.110 3.015 3.015 286,136 +0.00(+0.00%)
Oct 10, 2024 3.015 3.015 3.015 3.015 72,218 -0.02(-0.66%)
Oct 09, 2024 2.975 3.035 2.975 3.035 91,087 +0.06(+1.85%)
Oct 08, 2024 2.990 3.054 2.980 2.980 78,452 +0.08(+2.76%)
Oct 07, 2024 2.985 2.985 2.900 2.900 1,749 +0.04(+1.40%)
Oct 04, 2024 2.860 2.860 2.860 2.860 1,675 +0.08(+2.88%)
Oct 03, 2024 2.720 2.780 2.560 2.780 16,808 -0.05(-1.77%)
Oct 02, 2024 2.910 2.910 2.830 2.830 80,934 -0.10(-3.41%)
Oct 01, 2024 2.930 2.985 2.930 2.930 11,958 -0.06(-2.01%)
Sep 30, 2024 3.010 3.030 2.926 2.990 12,041 -0.01(-0.50%)
Sep 27, 2024 3.150 3.150 3.005 3.005 9,301 +0.00(+0.17%)
Sep 26, 2024 3.000 3.000 2.950 3.000 10,825 +0.00(+0.17%)
Sep 25, 2024 2.990 3.050 2.930 2.995 85,522 +0.12(+4.36%)
Sep 23, 2024 2.870 32,121 -0.17(-5.59%)
Sep 20, 2024 2.990 3.050 2.980 3.040 118,801 +0.08(+2.53%)
Sep 19, 2024 3.090 3.090 2.965 2.965 7,887 +0.00(+0.17%)
Sep 18, 2024 2.935 2.960 2.870 2.960 4,179 +0.00(+0.00%)
Sep 17, 2024 2.960 3.005 2.960 2.960 1,891 +0.14(+4.96%)
Sep 16, 2024 2.915 3.010 2.820 2.820 6,364 -0.09(-3.09%)
Sep 13, 2024 2.750 2.910 2.650 2.910 681,005 +0.16(+5.82%)
Sep 12, 2024 2.775 2.785 2.750 2.750 1,746 -0.15(-5.17%)
Sep 10, 2024 2.900 25 +0.00(+0.00%)
Sep 09, 2024 2.790 2.980 2.790 2.900 9,875 -0.01(-0.34%)
Sep 06, 2024 2.905 2.990 2.905 2.910 7,879 -0.14(-4.59%)
Sep 05, 2024 3.010 3.050 2.920 3.050 231,453 +0.08(+2.69%)
Sep 04, 2024 2.775 2.970 2.775 2.970 16,085 -0.04(-1.33%)
Sep 03, 2024 2.925 3.010 2.925 3.010 24,882 +0.04(+1.35%)
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%)
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.