ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Barclays Plc (OP:BCLYF)

5.080 +0.040 (+0.79%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 5.090 5.390 5.080 5.080 9,472 +0.04(+0.79%)
Oct 02, 2025 5.090 5.090 5.035 5.040 9,491 -0.04(-0.88%)
Oct 01, 2025 5.085 5.090 5.085 5.085 36,118 -0.00(-0.10%)
Sep 30, 2025 5.085 5.250 5.080 5.090 291,698 +0.04(+0.84%)
Sep 29, 2025 5.115 5.130 4.980 5.048 97,810 +0.04(+0.81%)
Sep 26, 2025 5.115 5.183 5.007 5.007 25,060 -0.08(-1.53%)
Sep 25, 2025 5.105 5.105 5.085 5.085 3,360 -0.07(-1.36%)
Sep 24, 2025 5.110 5.155 4.980 5.155 24,425 -0.00(-0.10%)
Sep 23, 2025 5.250 5.250 5.110 5.160 17,665 +0.04(+0.68%)
Sep 22, 2025 5.075 5.125 5.060 5.125 14,591 +0.01(+0.20%)
Sep 19, 2025 4.975 5.170 4.975 5.115 39,490 +0.02(+0.29%)
Sep 18, 2025 5.100 5.100 5.100 5.100 16,349 -0.08(-1.54%)
Sep 17, 2025 5.110 5.180 4.900 5.180 91,230 +0.05(+1.07%)
Sep 16, 2025 5.110 5.125 5.110 5.125 2,906 -0.01(-0.19%)
Sep 15, 2025 5.135 5.135 5.000 5.135 16,739 +0.08(+1.48%)
Sep 12, 2025 5.110 5.110 5.060 5.060 5,610 +0.00(+0.00%)
Sep 11, 2025 5.110 5.170 5.005 5.060 179,140 -0.02(-0.30%)
Sep 10, 2025 4.910 5.200 4.910 5.075 15,402 +0.17(+3.36%)
Sep 09, 2025 4.800 5.070 4.800 4.910 30,977 -0.05(-1.01%)
Sep 08, 2025 4.960 4.960 4.830 4.960 7,990 -0.00(-0.10%)
Sep 05, 2025 4.980 4.980 4.874 4.965 22,525 -0.08(-1.49%)
Sep 04, 2025 4.950 5.040 4.810 5.040 17,050 +0.17(+3.49%)
Sep 03, 2025 4.805 4.870 4.760 4.870 16,143 +0.05(+1.14%)
Sep 02, 2025 4.820 4.845 4.815 4.815 19,220 -0.00(-0.10%)
Aug 29, 2025 4.990 4.990 4.815 4.820 31,844 -0.19(-3.79%)
Aug 28, 2025 5.035 5.150 4.960 5.010 35,810 -0.06(-1.09%)
Aug 27, 2025 4.900 5.065 4.900 5.065 29,785 +0.12(+2.32%)
Aug 26, 2025 4.950 4.950 4.910 4.950 27,184 -0.04(-0.80%)
Aug 25, 2025 4.990 5.430 4.990 4.990 1,465 +0.02(+0.30%)
Aug 22, 2025 4.975 5.100 4.835 4.975 39,716 +0.02(+0.51%)
Aug 21, 2025 4.990 4.990 4.910 4.950 11,965 -0.04(-0.80%)
Aug 20, 2025 4.990 4.990 4.950 4.990 7,485 +0.02(+0.30%)
Aug 19, 2025 5.005 5.005 4.975 4.975 109,937 +0.07(+1.53%)
Aug 18, 2025 4.990 4.990 4.900 4.900 10,630 -0.14(-2.78%)
Aug 15, 2025 5.030 5.090 5.000 5.040 19,253 -0.08(-1.47%)
Aug 14, 2025 5.060 5.115 4.880 5.115 8,972 +0.14(+2.71%)
Aug 13, 2025 5.000 5.100 4.975 4.980 16,995 -0.05(-0.99%)
Aug 12, 2025 5.005 5.050 4.960 5.030 25,656 +0.40(+8.52%)
Aug 11, 2025 4.960 5.100 4.635 4.635 35,332 +0.13(+3.00%)
Aug 08, 2025 4.785 4.800 4.500 4.500 48,659 -0.11(-2.39%)
Aug 07, 2025 5.000 5.000 4.610 4.610 10,250 -0.13(-2.85%)
Aug 06, 2025 4.470 4.860 4.470 4.745 19,233 -0.09(-1.86%)
Aug 05, 2025 4.851 4.895 4.725 4.835 29,974 -0.01(-0.21%)
Aug 04, 2025 4.850 4.880 4.755 4.845 22,357 +0.08(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.