UK markets closed

Barclays PLC (BCY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.3490-0.0380 (-1.59%)
At close: 03:29PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.39002.39002.34902.34902.3490150
02 May 20242.41302.41302.37802.38702.38702,000
30 Apr 20242.40102.41602.39402.39402.394012,550
29 Apr 20242.41902.43902.39802.41002.410011,120
26 Apr 20242.37002.38902.34702.38902.38907,000
25 Apr 20242.29702.39302.29702.39002.390022,589
24 Apr 20242.24102.24102.23502.24002.2400-
23 Apr 20242.23802.25002.23802.24802.24808,500
22 Apr 20242.21402.21402.19202.20602.2060715
19 Apr 20242.15502.17902.14902.17902.179060
18 Apr 20242.15302.15302.14402.14402.1440-
17 Apr 20242.19702.19702.10802.12202.12201,500
16 Apr 20242.12202.13002.11902.11902.1190-
15 Apr 20242.17602.17602.16502.17002.17002
12 Apr 20242.19102.20002.16102.16102.1610767
11 Apr 20242.21702.21702.16402.16402.16401
10 Apr 20242.23802.23802.22002.22002.22006,329
09 Apr 20242.26102.26702.24202.24202.24204,440
08 Apr 20242.22502.27302.22502.27302.27303,000
05 Apr 20242.22902.24102.22902.23502.23505
04 Apr 20242.11702.28002.11702.28002.28003,000
03 Apr 20242.18102.23002.16702.22002.220013,025
02 Apr 20242.20002.20002.16702.16702.1670200
28 Mar 20242.16502.19952.16502.19302.193010,411
27 Mar 20242.13752.15952.13452.15952.1595-
26 Mar 20242.14502.14502.13452.13752.13752,200
25 Mar 20242.15052.15052.13252.13952.13952,100
22 Mar 20242.12002.14552.12002.14052.14051,500
21 Mar 20242.12002.15852.12002.15852.158515,500
20 Mar 20242.06752.08402.06752.08402.0840-
19 Mar 20242.08602.08602.06702.06702.0670335
18 Mar 20242.08752.09552.08552.08752.0875370
15 Mar 20242.07052.10852.07052.10852.1085-
14 Mar 20242.10402.10402.07052.07052.0705-
13 Mar 20242.11152.11152.09452.09452.09451,500
12 Mar 20242.08352.10252.08352.10252.102520,952
11 Mar 20242.04252.06652.02702.05902.05906,100
08 Mar 20242.03502.05302.03152.05302.05303,000
07 Mar 20242.04052.05002.02852.05002.05002,000
06 Mar 20242.02052.04002.02052.02702.0270140
05 Mar 20241.98802.00351.98301.99961.99962,700
04 Mar 20242.08752.08751.97521.98461.984616,426
01 Mar 20241.96901.99921.96901.99921.99921,000
29 Feb 20241.93461.96101.92581.96101.9610250
29 Feb 20240.053 Dividend
28 Feb 20242.00152.00151.98501.99901.9460-
27 Feb 20241.96661.97401.96661.97401.92172,699
26 Feb 20241.93721.96621.92781.92781.87674,544
23 Feb 20241.93461.94381.93461.94381.8923-
22 Feb 20241.91501.94501.89821.94501.89341,690
21 Feb 20241.95901.96361.90001.90001.84965,050
20 Feb 20241.77721.90241.77721.90241.852020,300
19 Feb 20241.73001.77441.73001.76301.716318,199
16 Feb 20241.72861.73901.72861.73901.6929-
15 Feb 20241.69881.73961.67541.73961.69354,900
14 Feb 20241.67241.70121.67241.70121.6561500
13 Feb 20241.69541.70021.66041.66041.61644,300
12 Feb 20241.72381.72381.67941.68321.638613,360
09 Feb 20241.76881.76881.68101.69761.6526600
08 Feb 20241.71841.71841.71241.71541.6699-
07 Feb 20241.67021.73541.67021.70841.66312,617
06 Feb 20241.73361.73401.72641.73401.6880-
05 Feb 20241.70121.77221.70121.73601.6900530
02 Feb 20241.77221.78401.77221.78401.7367-
01 Feb 20241.73381.76601.73381.76601.7192-
31 Jan 20241.85741.85741.76181.76181.71519,000
30 Jan 20241.75321.78181.75321.78181.73463,800
29 Jan 20241.77341.77341.77041.77041.7235400
26 Jan 20241.75461.75461.75181.75181.7054300
25 Jan 20241.73601.73601.73601.73601.6900-
24 Jan 20241.75921.75921.75921.75921.7126-
23 Jan 20241.73661.73921.73661.73921.69311,248
22 Jan 20241.67021.71441.67021.71441.66891,154
19 Jan 20241.68001.68001.66501.66501.6209715
18 Jan 20241.65301.67301.65301.67301.6286350
17 Jan 20241.63161.66481.63161.65001.60632,610
16 Jan 20241.68661.68661.68661.68661.6419-
15 Jan 20241.71561.71561.69901.69901.65402,800
12 Jan 20241.74021.74021.74021.74021.6941-
11 Jan 20241.79161.79161.75001.75001.703614,700
10 Jan 20241.81081.81081.81081.81081.7628-
09 Jan 20241.81301.81301.81021.81021.76222,900
08 Jan 20241.89781.89781.82001.82001.77173,400
05 Jan 20241.80721.80721.80721.80721.7593-
04 Jan 20241.79881.79881.79881.79881.7511-
03 Jan 20241.81481.81481.81481.81481.7667-
02 Jan 20241.71121.80401.71121.78921.74185,650
29 Dec 20231.78421.78421.78421.78421.7369-
28 Dec 20231.78541.78541.78101.78101.73381,450
27 Dec 20231.77981.79281.77981.79281.745330,724
22 Dec 20231.75261.77981.75261.77981.7326910
21 Dec 20231.75841.75841.74881.74881.7024500
20 Dec 20231.76901.76901.75061.75061.70425,000
19 Dec 20231.70641.74181.70641.73981.693710,985
18 Dec 20231.70741.71741.70741.71741.6719750
15 Dec 20231.76641.76641.71841.71841.672813,332
14 Dec 20231.69541.74701.69541.74701.70076,800
13 Dec 20231.65161.65161.65161.65161.6078-
12 Dec 20231.69001.69001.67001.67001.625710,000
11 Dec 20231.76181.76181.67661.68461.63998,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...