BCS - Barclays PLC

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20237.957.977.897.957.957,243,340
07 Jun 20237.907.967.867.937.939,780,600
06 Jun 20237.757.937.737.917.919,354,600
05 Jun 20237.827.827.687.757.757,892,200
02 Jun 20237.777.907.767.867.868,384,500
01 Jun 20237.597.697.577.657.655,900,500
31 May 20237.587.597.447.527.529,618,400
30 May 20237.807.837.697.767.768,754,200
26 May 20237.767.837.737.817.818,105,000
25 May 20237.797.847.737.787.786,726,100
24 May 20237.917.927.827.847.848,015,800
23 May 20238.068.178.048.048.048,455,500
22 May 20237.988.027.918.018.018,819,500
19 May 20237.948.017.927.997.997,782,400
18 May 20237.887.927.827.927.928,721,800
17 May 20237.757.957.717.927.929,754,300
16 May 20237.767.807.657.657.658,304,800
15 May 20237.707.887.687.837.838,743,600
12 May 20237.747.757.647.667.667,212,900
11 May 20237.597.707.557.687.688,929,200
10 May 20237.797.807.657.757.7511,065,500
09 May 20237.717.807.707.777.7710,435,500
08 May 20237.867.897.807.827.828,444,000
05 May 20237.637.867.617.827.8211,865,200
04 May 20237.527.577.367.477.4715,739,400
03 May 20237.627.747.607.617.6112,237,000
02 May 20237.927.937.677.777.7713,811,000
01 May 20238.098.157.967.997.996,839,300
28 Apr 20237.948.077.938.078.077,684,300
27 Apr 20237.978.197.978.178.1710,596,800
26 Apr 20237.587.717.587.617.619,041,000
25 Apr 20237.537.547.397.427.429,314,800
24 Apr 20237.637.757.637.737.738,365,800
21 Apr 20237.577.637.527.627.626,438,200
20 Apr 20237.667.727.607.627.6212,955,500
19 Apr 20237.707.827.697.807.807,081,400
18 Apr 20237.797.807.717.777.777,058,200
17 Apr 20237.627.747.607.737.736,543,200
14 Apr 20237.867.907.817.847.846,928,300
13 Apr 20237.687.697.637.677.675,425,300
12 Apr 20237.677.697.597.597.595,934,000
11 Apr 20237.617.627.567.567.564,398,600
10 Apr 20237.497.627.477.567.565,483,500
06 Apr 20237.467.587.457.557.557,650,800
05 Apr 20237.437.467.317.407.407,063,600
04 Apr 20237.447.467.247.337.337,271,200
03 Apr 20237.337.407.307.377.378,022,200
31 Mar 20237.177.227.137.197.1910,106,900
30 Mar 20237.197.217.067.097.099,702,600
29 Mar 20236.936.996.906.966.9611,205,800
28 Mar 20236.706.786.676.726.727,978,500
27 Mar 20236.746.816.706.756.7512,985,600
24 Mar 20236.426.606.386.606.6017,287,800
23 Mar 20237.077.096.636.656.6520,967,500
22 Mar 20237.117.116.856.866.8614,801,900
21 Mar 20237.027.096.936.936.9312,517,300
20 Mar 20236.696.756.636.676.6720,628,100
17 Mar 20236.826.846.716.756.7510,231,500
16 Mar 20236.827.026.786.986.9825,241,100
15 Mar 20236.796.936.676.796.7930,257,400
14 Mar 20237.617.667.347.407.4012,793,900
13 Mar 20237.277.337.147.247.2417,722,700
10 Mar 20237.607.717.437.537.5312,390,300
09 Mar 20237.887.947.767.777.775,379,500
08 Mar 20238.068.128.038.068.063,195,700
07 Mar 20238.308.308.048.078.075,475,900
06 Mar 20238.318.398.318.388.382,055,000
03 Mar 20238.278.398.268.398.394,223,800
02 Mar 20238.298.338.258.328.323,849,700
01 Mar 20238.488.518.408.468.463,801,800
28 Feb 20238.488.558.458.468.464,736,100
27 Feb 20238.338.398.328.358.353,836,100
24 Feb 20238.208.248.188.238.233,523,500
23 Feb 20238.418.438.258.328.325,932,200
23 Feb 20230.244 Dividend
22 Feb 20238.358.438.338.368.125,765,900
21 Feb 20238.448.468.308.348.104,375,600
17 Feb 20238.428.448.368.438.185,197,700
16 Feb 20238.358.508.338.468.214,282,900
15 Feb 20238.378.488.298.458.208,114,800
14 Feb 20239.159.299.139.228.953,664,800
13 Feb 20239.069.159.039.148.872,313,300
10 Feb 20239.099.119.009.058.794,402,300
09 Feb 20239.429.449.189.208.935,529,200
08 Feb 20239.259.269.209.208.933,931,600
07 Feb 20239.159.269.129.238.965,359,500
06 Feb 20239.059.099.019.078.815,111,200
03 Feb 20239.179.249.129.148.874,663,900
02 Feb 20239.349.369.249.279.004,336,300
01 Feb 20239.189.409.159.359.086,898,200
31 Jan 20239.209.299.179.289.014,471,200
30 Jan 20239.309.369.279.279.003,669,700
27 Jan 20239.259.329.229.309.033,172,700
26 Jan 20239.289.319.229.319.043,826,800
25 Jan 20239.019.159.009.158.885,172,500
24 Jan 20239.009.048.948.948.682,904,600
23 Jan 20238.989.088.989.088.812,925,200
20 Jan 20238.928.978.908.968.702,660,400
19 Jan 20238.878.938.838.928.664,413,500
18 Jan 20239.149.189.009.018.754,358,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...