Skip to main content
Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
3.210
-0.030 (-0.93%)
Nov 19, 2024, 4:00 PM EST

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.303.383.183.183.18-0.93%38,816
Nov 19, 20243.283.283.123.213.21-0.77%256,582
Nov 18, 20243.253.303.243.243.24-0.77%2,852
Nov 15, 20243.273.363.263.263.261.56%9,470
Nov 14, 20243.263.263.203.213.21-2.43%10,580
Nov 13, 20243.223.293.153.293.291.86%7,388
Nov 12, 20243.313.313.223.233.23-2.71%14,563
Nov 11, 20243.343.423.253.323.327.10%2,900
Nov 8, 20243.203.203.103.103.10-4.76%135,319
Nov 7, 20243.223.263.223.263.263.33%2,730
Nov 6, 20243.153.153.153.153.15-450,025
Nov 5, 20243.153.153.153.153.15-11
Nov 4, 20243.143.153.143.153.151.12%1,405
Nov 1, 20243.183.183.123.123.122.81%5,671
Oct 31, 20242.903.172.903.033.03-5.16%23,479
Oct 30, 20243.203.203.203.203.203.73%23,195
Oct 29, 20243.113.193.083.083.08-0.48%4,973
Oct 28, 20243.103.103.103.103.10-3.88%1,749
Oct 25, 20243.223.223.223.223.221.90%102,412
Oct 24, 20243.173.223.143.163.164.64%60,343
Oct 23, 20243.073.123.023.023.02-2.42%20,294
Oct 22, 20243.103.103.023.103.10-8,506
Oct 21, 20243.043.172.913.103.10-2.37%91,430
Oct 18, 20243.143.173.103.173.17-3.06%161,407
Oct 17, 20243.173.273.053.273.275.14%779,215
Oct 16, 20243.053.113.043.113.112.64%8,716
Oct 15, 20243.033.033.033.033.03-2,876
Oct 14, 20243.033.033.033.033.030.50%622
Oct 11, 20243.023.113.023.023.02-286,136
Oct 10, 20243.023.023.023.023.02-0.66%72,218
Oct 9, 20242.983.042.983.043.041.85%91,087
Oct 8, 20242.993.052.982.982.982.76%78,452
Oct 7, 20242.992.992.902.902.901.40%1,749
Oct 4, 20242.862.862.862.862.862.88%1,675
Oct 3, 20242.722.782.562.782.78-1.77%16,808
Oct 2, 20242.912.912.832.832.83-3.41%80,934
Oct 1, 20242.992.992.932.932.93-2.01%11,958
Sep 30, 20243.013.032.932.992.99-0.50%12,041
Sep 27, 20243.153.153.013.013.010.17%9,301
Sep 26, 20243.003.002.953.003.000.17%10,825
Sep 25, 20242.993.052.933.003.004.36%85,522
Sep 24, 20242.872.872.872.872.87-32,121
Sep 23, 20242.972.972.872.872.87-5.59%1,442
Sep 20, 20242.993.052.983.043.042.53%118,801
Sep 19, 20243.093.092.972.972.970.17%7,887
Sep 18, 20242.942.962.872.962.96-4,179
Sep 17, 20242.963.012.962.962.964.96%1,891
Sep 16, 20242.923.012.822.822.82-3.09%6,364
Sep 13, 20242.752.912.652.912.915.82%12,402
Sep 12, 20242.782.792.752.752.75-5.17%1,746
Sep 11, 20242.902.902.902.902.90-25
Sep 10, 20242.822.982.822.902.90-13,693
Sep 9, 20242.892.982.792.902.90-0.34%9,875
Sep 6, 20242.912.992.912.912.91-4.59%7,879
Sep 5, 20243.013.052.923.053.052.69%231,453
Sep 4, 20242.772.972.772.972.97-1.33%16,085
Sep 3, 20242.933.012.933.013.011.35%24,882
Aug 30, 20242.972.972.972.972.97-1.00%53,449
Aug 29, 20242.973.002.973.003.001.69%4,249
Aug 28, 20242.953.032.952.952.95-0.34%7,037
Aug 27, 20243.003.052.942.962.962.25%69,669
Aug 26, 20242.983.002.902.902.900.45%60,647
Aug 23, 20242.933.022.882.882.88-1.81%23,700
Aug 22, 20242.942.942.942.942.940.34%35,739
Aug 21, 20242.932.932.932.932.93-0.17%2,060
Aug 20, 20242.932.932.932.932.93-0.68%60,812
Aug 19, 20242.862.952.862.952.952.79%82,984
Aug 16, 20242.992.992.662.872.87-0.69%2,979
Aug 15, 20243.003.002.612.892.891.94%13,925
Aug 14, 20242.842.942.732.842.843.85%712,391
Aug 13, 20242.732.732.732.732.70-0.36%905
Aug 12, 20242.662.742.662.742.70-0.36%1,386
Aug 9, 20242.752.752.752.752.71-1.26%133
Aug 8, 20242.792.792.712.792.75-1.94%34,073
Aug 7, 20242.842.842.842.842.808.40%2,005
Aug 6, 20242.642.642.622.622.593.15%5,976
Aug 5, 20242.542.542.542.542.51-5.58%1,015
Aug 2, 20242.752.752.612.692.66-7.24%11,143
Aug 1, 20242.932.982.832.902.86-3.33%17,955
Jul 31, 20242.973.002.973.002.96-4,480
Jul 30, 20243.003.003.003.002.962.70%386
Jul 29, 20242.923.002.922.922.880.03%11,673
Jul 26, 20242.922.922.922.922.88-1.02%226
Jul 25, 20242.952.952.922.952.91-2,062
Jul 24, 20242.952.952.952.952.910.85%48,322
Jul 23, 20242.932.932.932.932.890.34%2,461
Jul 22, 20242.922.922.922.922.88-20
Jul 19, 20242.932.932.912.922.88-1.35%5,705
Jul 18, 20243.003.002.962.962.920.72%5,425
Jul 17, 20242.952.952.932.932.901.17%4,341
Jul 16, 20242.862.942.852.902.860.69%425,932
Jul 15, 20242.902.912.882.882.840.17%50,035
Jul 12, 20242.842.882.842.882.842.31%2,388
Jul 11, 20242.812.812.812.812.770.90%30,450
Jul 10, 20242.782.812.782.792.752.20%9,524
Jul 9, 20242.862.862.732.732.69-0.91%3,107
Jul 8, 20242.822.822.752.752.71-1.43%307,597
Jul 5, 20242.802.802.792.792.754.69%208,655
Jul 3, 20242.752.752.672.672.632.50%10,544
Jul 2, 20242.602.602.502.602.57-1.14%8,359