Barclays PLC (BCLYF)
OTCMKTS
· Delayed Price · Currency is USD
3.460
-0.440 (-11.28%)
Mar 31, 2025, 12:11 PM EST
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.67 | 3.67 | 3.55 | 3.61 | - | -7.44% | 149 |
| Mar 28, 2025 | 3.80 | 3.92 | 3.76 | 3.90 | 3.90 | -2.74% | 77,264 |
| Mar 27, 2025 | 3.82 | 4.01 | 3.82 | 4.01 | 4.01 | 0.50% | 5,780 |
| Mar 26, 2025 | 4.13 | 4.13 | 3.91 | 3.99 | 3.99 | -0.62% | 14,044 |
| Mar 25, 2025 | 4.01 | 4.12 | 4.01 | 4.02 | 4.02 | 1.65% | 13,528 |
| Mar 24, 2025 | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | 6.18% | 422,548 |
| Mar 21, 2025 | 3.74 | 3.78 | 3.71 | 3.72 | 3.72 | 1.92% | 64,158 |
| Mar 20, 2025 | 3.87 | 3.94 | 3.65 | 3.65 | 3.65 | -8.41% | 12,026 |
| Mar 19, 2025 | 3.89 | 4.05 | 3.89 | 3.99 | 3.99 | 0.30% | 10,985 |
| Mar 18, 2025 | 3.88 | 4.02 | 3.87 | 3.97 | 3.97 | 2.13% | 41,349 |
| Mar 17, 2025 | 3.93 | 3.93 | 3.71 | 3.89 | 3.89 | 4.43% | 32,593 |
| Mar 14, 2025 | 3.86 | 3.94 | 3.67 | 3.73 | 3.73 | 4.34% | 28,884 |
| Mar 13, 2025 | 3.60 | 3.72 | 3.57 | 3.57 | 3.57 | -0.28% | 19,773 |
| Mar 12, 2025 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -5.04% | 42,037 |
| Mar 11, 2025 | 3.53 | 3.77 | 3.53 | 3.77 | 3.77 | 7.10% | 129,734 |
| Mar 10, 2025 | 3.65 | 3.81 | 3.34 | 3.52 | 3.52 | -9.51% | 62,646 |
| Mar 7, 2025 | 3.82 | 3.89 | 3.73 | 3.89 | 3.89 | -5.58% | 6,658 |
| Mar 6, 2025 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 2.87% | 101,963 |
| Mar 5, 2025 | 4.04 | 4.13 | 3.81 | 4.01 | 4.01 | 2.17% | 31,104 |
| Mar 4, 2025 | 3.75 | 4.01 | 3.71 | 3.92 | 3.92 | 1.55% | 18,421 |
| Mar 3, 2025 | 4.10 | 4.10 | 3.85 | 3.86 | 3.86 | 2.66% | 94,504 |
| Feb 28, 2025 | 3.98 | 3.98 | 3.76 | 3.76 | 3.76 | -1.31% | 10,160 |
| Feb 27, 2025 | 3.97 | 3.97 | 3.66 | 3.81 | 3.81 | -0.91% | 7,850 |
| Feb 26, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.92% | 23,843 |
| Feb 25, 2025 | 3.76 | 3.81 | 3.75 | 3.81 | 3.74 | 2.97% | 1,581 |
| Feb 24, 2025 | 3.92 | 3.92 | 3.64 | 3.70 | 3.63 | -7.27% | 18,456 |
| Feb 21, 2025 | 3.60 | 3.99 | 3.60 | 3.99 | 3.92 | 5.56% | 234,062 |
| Feb 20, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.71 | 1.07% | 281,953 |
| Feb 19, 2025 | 3.96 | 3.96 | 3.74 | 3.74 | 3.67 | -3.36% | 16,616 |
| Feb 18, 2025 | 3.87 | 3.91 | 3.77 | 3.87 | 3.80 | 3.61% | 84,898 |
| Feb 14, 2025 | 3.71 | 3.74 | 3.59 | 3.74 | 3.67 | 1.36% | 11,078 |
| Feb 13, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.62 | -3.28% | 3,641 |
| Feb 12, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | 0.79% | 2,038 |
| Feb 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.71 | -0.26% | 1,408 |
| Feb 10, 2025 | 3.79 | 3.88 | 3.79 | 3.79 | 3.72 | 2.99% | 4,247 |
| Feb 7, 2025 | 3.89 | 3.89 | 3.68 | 3.68 | 3.62 | -3.16% | 10,381 |
| Feb 6, 2025 | 3.76 | 3.80 | 3.73 | 3.80 | 3.73 | 6.15% | 132,438 |
| Feb 5, 2025 | 3.67 | 3.76 | 3.58 | 3.58 | 3.52 | 0.56% | 52,232 |
| Feb 4, 2025 | 3.64 | 3.71 | 3.56 | 3.56 | 3.50 | -3.00% | 5,753 |
| Feb 3, 2025 | 3.48 | 3.67 | 3.48 | 3.67 | 3.61 | 0.41% | 28,929 |
| Jan 31, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.59 | 1.25% | 86,201 |
| Jan 30, 2025 | 3.68 | 3.73 | 3.61 | 3.61 | 3.55 | -1.10% | 19,764 |
| Jan 29, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.59 | 1.81% | 37,738 |
| Jan 28, 2025 | 3.59 | 3.59 | 3.50 | 3.59 | 3.52 | -0.83% | 522,721 |
| Jan 27, 2025 | 3.72 | 3.72 | 3.52 | 3.62 | 3.55 | 0.70% | 32,679 |
| Jan 24, 2025 | 3.59 | 3.65 | 3.50 | 3.59 | 3.53 | -2.71% | 10,483 |
| Jan 23, 2025 | 3.55 | 3.69 | 3.55 | 3.69 | 3.62 | 4.24% | 12,339 |
| Jan 22, 2025 | 3.63 | 3.63 | 3.54 | 3.54 | 3.48 | -3.28% | 6,584 |
| Jan 21, 2025 | 3.60 | 3.68 | 3.60 | 3.66 | 3.60 | 5.17% | 128,667 |
| Jan 17, 2025 | 3.50 | 3.52 | 3.48 | 3.48 | 3.42 | -0.29% | 144,867 |