Barclays PLC (BCLYF)
OTCMKTS
· Delayed Price · Currency is USD
3.990
+0.250 (6.68%)
Feb 21, 2025, 3:55 PM EST
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.60 | 3.99 | 3.60 | 3.99 | 3.99 | 5.56% | 234,062 |
| Feb 20, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 281,953 |
| Feb 19, 2025 | 3.96 | 3.96 | 3.74 | 3.74 | 3.74 | -3.36% | 16,616 |
| Feb 18, 2025 | 3.87 | 3.91 | 3.77 | 3.87 | 3.87 | 3.61% | 84,898 |
| Feb 14, 2025 | 3.71 | 3.74 | 3.59 | 3.74 | 3.74 | 1.36% | 11,078 |
| Feb 13, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.28% | 3,641 |
| Feb 12, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.79% | 2,038 |
| Feb 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | 1,408 |
| Feb 10, 2025 | 3.79 | 3.88 | 3.79 | 3.79 | 3.79 | 2.99% | 4,247 |
| Feb 7, 2025 | 3.89 | 3.89 | 3.68 | 3.68 | 3.68 | -3.16% | 10,381 |
| Feb 6, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 6.15% | 132,438 |
| Feb 5, 2025 | 3.67 | 3.76 | 3.58 | 3.58 | 3.58 | 0.56% | 52,232 |
| Feb 4, 2025 | 3.64 | 3.71 | 3.56 | 3.56 | 3.56 | -3.00% | 5,753 |
| Feb 3, 2025 | 3.48 | 3.67 | 3.48 | 3.67 | 3.67 | 0.41% | 28,929 |
| Jan 31, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | 1.25% | 86,201 |
| Jan 30, 2025 | 3.68 | 3.73 | 3.61 | 3.61 | 3.61 | -1.10% | 19,764 |
| Jan 29, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | 1.81% | 37,738 |
| Jan 28, 2025 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | -0.83% | 522,721 |
| Jan 27, 2025 | 3.72 | 3.72 | 3.52 | 3.62 | 3.62 | 0.70% | 32,679 |
| Jan 24, 2025 | 3.59 | 3.65 | 3.50 | 3.59 | 3.59 | -2.71% | 10,483 |
| Jan 23, 2025 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 4.24% | 12,339 |
| Jan 22, 2025 | 3.63 | 3.63 | 3.54 | 3.54 | 3.54 | -3.28% | 6,584 |
| Jan 21, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 5.17% | 128,667 |
| Jan 17, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.48 | -0.29% | 144,867 |
| Jan 16, 2025 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 4.18% | 49,336 |
| Jan 15, 2025 | 3.42 | 3.42 | 3.32 | 3.35 | 3.35 | 5.18% | 37,700 |
| Jan 14, 2025 | 3.19 | 3.24 | 3.12 | 3.19 | 3.19 | 1.43% | 39,204 |
| Jan 13, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | -1.10% | 2,763 |
| Jan 10, 2025 | 3.18 | 3.27 | 3.18 | 3.18 | 3.18 | -4.37% | 11,559 |
| Jan 8, 2025 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | -3.21% | 184,710 |
| Jan 7, 2025 | 3.34 | 3.43 | 3.33 | 3.43 | 3.43 | 0.44% | 4,991 |
| Jan 6, 2025 | 3.27 | 3.42 | 3.27 | 3.42 | 3.42 | 3.64% | 31,095 |
| Jan 3, 2025 | 3.31 | 3.31 | 3.27 | 3.30 | 3.30 | 0.15% | 3,266 |
| Jan 2, 2025 | 3.21 | 3.37 | 3.21 | 3.29 | 3.29 | -0.60% | 29,538 |
| Dec 31, 2024 | 3.30 | 3.35 | 3.27 | 3.31 | 3.31 | -0.15% | 14,092 |
| Dec 30, 2024 | 3.32 | 3.42 | 3.32 | 3.32 | 3.32 | 3.27% | 2,680 |
| Dec 27, 2024 | 3.34 | 3.34 | 3.15 | 3.21 | 3.21 | -2.73% | 19,454 |
| Dec 26, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 417 |
| Dec 24, 2024 | 3.49 | 3.49 | 3.17 | 3.33 | 3.33 | 5.38% | 9,305 |
| Dec 23, 2024 | 3.27 | 3.28 | 3.16 | 3.16 | 3.16 | -2.62% | 59,526 |
| Dec 20, 2024 | 3.21 | 3.34 | 3.21 | 3.25 | 3.25 | -1.37% | 55,393 |
| Dec 19, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.64% | 867 |
| Dec 18, 2024 | 3.46 | 3.46 | 3.27 | 3.45 | 3.45 | 5.83% | 7,591 |
| Dec 17, 2024 | 3.49 | 3.49 | 3.26 | 3.26 | 3.26 | -1.81% | 10,274 |
| Dec 16, 2024 | 3.41 | 3.50 | 3.32 | 3.32 | 3.32 | -4.87% | 8,257 |
| Dec 13, 2024 | 3.36 | 3.49 | 3.28 | 3.49 | 3.49 | 2.20% | 27,863 |
| Dec 12, 2024 | 3.41 | 3.50 | 3.41 | 3.42 | 3.42 | 0.29% | 7,772 |
| Dec 11, 2024 | 3.40 | 3.49 | 3.40 | 3.41 | 3.41 | 1.04% | 4,572 |
| Dec 10, 2024 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | -1.17% | 4,267 |
| Dec 9, 2024 | 3.42 | 3.50 | 3.41 | 3.41 | 3.41 | 1.19% | 4,849 |
| Dec 6, 2024 | 3.31 | 3.50 | 3.31 | 3.37 | 3.37 | -3.16% | 10,062 |
| Dec 5, 2024 | 3.40 | 3.48 | 3.29 | 3.48 | 3.48 | 3.42% | 55,003 |
| Dec 4, 2024 | 3.35 | 3.44 | 3.35 | 3.37 | 3.37 | 0.30% | 3,572 |
| Dec 3, 2024 | 3.45 | 3.45 | 3.26 | 3.36 | 3.36 | 0.45% | 25,628 |
| Dec 2, 2024 | 3.37 | 3.42 | 3.32 | 3.34 | 3.34 | 1.21% | 3,989 |
| Nov 29, 2024 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 6,108 |
| Nov 27, 2024 | 3.36 | 3.38 | 3.29 | 3.33 | 3.33 | 0.91% | 44,549 |
| Nov 26, 2024 | 3.30 | 3.39 | 3.29 | 3.30 | 3.30 | -0.30% | 7,214 |
| Nov 25, 2024 | 3.32 | 3.41 | 3.31 | 3.31 | 3.31 | 6.77% | 103,793 |
| Nov 22, 2024 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -3.88% | 123,664 |
| Nov 21, 2024 | 3.41 | 3.41 | 3.22 | 3.23 | 3.23 | 1.42% | 12,343 |
| Nov 20, 2024 | 3.30 | 3.38 | 3.18 | 3.18 | 3.18 | -0.93% | 38,816 |
| Nov 19, 2024 | 3.28 | 3.28 | 3.12 | 3.21 | 3.21 | -0.77% | 256,582 |
| Nov 18, 2024 | 3.25 | 3.30 | 3.24 | 3.24 | 3.24 | -0.77% | 2,852 |
| Nov 15, 2024 | 3.27 | 3.36 | 3.26 | 3.26 | 3.26 | 1.56% | 9,470 |
| Nov 14, 2024 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -2.43% | 10,580 |
| Nov 13, 2024 | 3.22 | 3.29 | 3.15 | 3.29 | 3.29 | 1.86% | 7,388 |
| Nov 12, 2024 | 3.31 | 3.31 | 3.22 | 3.23 | 3.23 | -2.71% | 14,563 |
| Nov 11, 2024 | 3.34 | 3.42 | 3.25 | 3.32 | 3.32 | 7.10% | 2,900 |
| Nov 8, 2024 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -4.76% | 135,319 |
| Nov 7, 2024 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 3.33% | 2,730 |
| Nov 6, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 450,025 |
| Nov 5, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 11 |
| Nov 4, 2024 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 1.12% | 1,405 |
| Nov 1, 2024 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | 2.81% | 5,671 |
| Oct 31, 2024 | 2.90 | 3.17 | 2.90 | 3.03 | 3.03 | -5.16% | 23,479 |
| Oct 30, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.73% | 23,195 |
| Oct 29, 2024 | 3.11 | 3.19 | 3.08 | 3.08 | 3.08 | -0.48% | 4,973 |
| Oct 28, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.88% | 1,749 |
| Oct 25, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 102,412 |
| Oct 24, 2024 | 3.17 | 3.22 | 3.14 | 3.16 | 3.16 | 4.64% | 60,343 |
| Oct 23, 2024 | 3.07 | 3.12 | 3.02 | 3.02 | 3.02 | -2.42% | 20,294 |
| Oct 22, 2024 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | - | 8,506 |
| Oct 21, 2024 | 3.04 | 3.17 | 2.91 | 3.10 | 3.10 | -2.37% | 91,430 |
| Oct 18, 2024 | 3.14 | 3.17 | 3.10 | 3.17 | 3.17 | -3.06% | 161,407 |
| Oct 17, 2024 | 3.17 | 3.27 | 3.05 | 3.27 | 3.27 | 5.14% | 779,215 |
| Oct 16, 2024 | 3.05 | 3.11 | 3.04 | 3.11 | 3.11 | 2.64% | 8,716 |
| Oct 15, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 2,876 |
| Oct 14, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.50% | 622 |
| Oct 11, 2024 | 3.02 | 3.11 | 3.02 | 3.02 | 3.02 | - | 286,136 |
| Oct 10, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 72,218 |
| Oct 9, 2024 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.85% | 91,087 |
| Oct 8, 2024 | 2.99 | 3.05 | 2.98 | 2.98 | 2.98 | 2.76% | 78,452 |
| Oct 7, 2024 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | 1.40% | 1,749 |
| Oct 4, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | 1,675 |
| Oct 3, 2024 | 2.72 | 2.78 | 2.56 | 2.78 | 2.78 | -1.77% | 16,808 |
| Oct 2, 2024 | 2.91 | 2.91 | 2.83 | 2.83 | 2.83 | -3.41% | 80,934 |
| Oct 1, 2024 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -2.01% | 11,958 |
| Sep 30, 2024 | 3.01 | 3.03 | 2.93 | 2.99 | 2.99 | -0.50% | 12,041 |
| Sep 27, 2024 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | 0.17% | 9,301 |