Barclays PLC (BCLYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

2.4050-0.0950 (-3.80%)

At close: 11:24AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	2.5600	2.5600	2.4000	2.4000	2.4000	6,800
17 Jun 2021	2.5000	2.5000	2.5000	2.5000	2.5000	-
16 Jun 2021	2.5200	2.5200	2.4200	2.5000	2.5000	3,500
15 Jun 2021	2.5400	2.5600	2.5400	2.5600	2.5600	3,600
14 Jun 2021	2.5500	2.5500	2.5500	2.5500	2.5500	300
11 Jun 2021	2.6400	2.6500	2.6400	2.6500	2.6500	900
10 Jun 2021	2.5700	2.7000	2.5700	2.6300	2.6300	3,200
09 Jun 2021	2.5900	2.5900	2.5900	2.5900	2.5900	400
08 Jun 2021	2.5100	2.6100	2.5100	2.6100	2.6100	2,000
07 Jun 2021	2.8000	2.8000	2.5000	2.5000	2.5000	13,100
04 Jun 2021	2.6900	2.7700	2.4700	2.4800	2.4800	4,600
03 Jun 2021	2.7500	2.7500	2.5500	2.5900	2.5900	4,700
02 Jun 2021	2.6500	2.6500	2.4800	2.6500	2.6500	2,300
01 Jun 2021	2.4900	2.6200	2.4900	2.6200	2.6200	2,900
28 May 2021	2.6200	2.6200	2.6200	2.6200	2.6200	1,600
27 May 2021	2.4500	2.6100	2.4500	2.6100	2.6100	44,300
26 May 2021	2.5100	2.5100	2.3700	2.3700	2.3700	26,600
25 May 2021	2.5500	2.5500	2.5500	2.5500	2.5500	22,600
24 May 2021	2.5500	2.5500	2.5500	2.5500	2.5500	1,100
21 May 2021	2.5300	2.5300	2.5300	2.5300	2.5300	18,900
20 May 2021	2.5100	2.5100	2.5100	2.5100	2.5100	64,600
19 May 2021	2.4300	2.4300	2.4300	2.4300	2.4300	2,100
18 May 2021	2.6200	2.6600	2.4100	2.5500	2.5500	12,800
17 May 2021	2.3700	2.6200	2.3700	2.5000	2.5000	13,900
14 May 2021	2.4800	2.5400	2.4800	2.5400	2.5400	50,300
13 May 2021	2.6100	2.6100	2.4300	2.4300	2.4300	2,300
12 May 2021	2.5700	2.5700	2.5000	2.5000	2.5000	5,100
11 May 2021	2.6900	2.6900	2.4800	2.5700	2.5700	4,000
10 May 2021	2.5300	2.7000	2.5300	2.7000	2.7000	4,200
07 May 2021	2.5000	2.5700	2.4600	2.5200	2.5200	4,500
06 May 2021	2.4500	2.4500	2.4500	2.4500	2.4500	-
05 May 2021	2.3800	2.4500	2.3800	2.4500	2.4500	4,800
04 May 2021	2.4000	2.4000	2.3000	2.3000	2.3000	58,700
03 May 2021	2.3900	2.4200	2.3900	2.4200	2.4200	15,100
30 Apr 2021	2.4500	2.4700	2.4200	2.4500	2.4500	15,200
29 Apr 2021	2.6600	2.6600	2.6600	2.6600	2.6600	25,700
28 Apr 2021	2.6000	2.6100	2.6000	2.6100	2.6100	2,500
27 Apr 2021	2.5700	2.5700	2.5500	2.5500	2.5500	5,600
26 Apr 2021	2.5000	2.5000	2.5000	2.5000	2.5000	-
23 Apr 2021	2.5000	2.5500	2.5000	2.5000	2.5000	51,100
22 Apr 2021	2.5600	2.5600	2.5600	2.5600	2.5600	-
21 Apr 2021	2.5600	2.5600	2.5600	2.5600	2.5600	500
20 Apr 2021	2.5600	2.5600	2.5400	2.5400	2.5400	14,400
19 Apr 2021	2.6300	2.6500	2.5500	2.5500	2.5500	2,300
16 Apr 2021	2.6000	2.6000	2.6000	2.6000	2.6000	100
15 Apr 2021	2.5700	2.5800	2.5700	2.5700	2.5700	2,000
14 Apr 2021	2.4500	2.5900	2.4500	2.5500	2.5500	91,700
13 Apr 2021	2.5900	2.5900	2.5900	2.5900	2.5900	1,300
12 Apr 2021	2.5100	2.6100	2.5100	2.5700	2.5700	10,200
09 Apr 2021	2.6500	2.6500	2.5300	2.5300	2.5300	5,400
08 Apr 2021	2.4800	2.4800	2.4800	2.4800	2.4800	-
07 Apr 2021	2.5200	2.6600	2.4800	2.4800	2.4800	52,300
06 Apr 2021	2.6200	2.6200	2.5400	2.5400	2.5400	6,000
05 Apr 2021	2.6000	2.6000	2.6000	2.6000	2.6000	700
01 Apr 2021	2.5600	2.5600	2.5300	2.5500	2.5500	110,700
31 Mar 2021	2.5300	2.5300	2.4800	2.4800	2.4800	20,100
30 Mar 2021	2.5000	2.5700	2.5000	2.5700	2.5700	11,100
29 Mar 2021	2.5000	2.5100	2.4800	2.4800	2.4800	37,200
26 Mar 2021	2.5100	2.5100	2.5100	2.5100	2.5100	111,100
25 Mar 2021	2.5100	2.5100	2.5100	2.5100	2.5100	1,100
24 Mar 2021	2.5500	2.5500	2.3900	2.3900	2.3900	139,600
23 Mar 2021	2.5400	2.5500	2.5100	2.5100	2.5100	4,200
22 Mar 2021	2.5700	2.5700	2.5700	2.5700	2.5700	900
19 Mar 2021	2.6200	2.6200	2.4300	2.4700	2.4700	111,800
18 Mar 2021	2.5500	2.5800	2.4900	2.5400	2.5400	16,300
17 Mar 2021	2.5100	2.5100	2.3800	2.4000	2.4000	582,300
16 Mar 2021	2.5000	2.5300	2.5000	2.5300	2.5300	5,200
15 Mar 2021	2.4800	2.4800	2.4800	2.4800	2.4800	4,100
12 Mar 2021	2.4400	2.4400	2.4400	2.4400	2.4400	140,800
11 Mar 2021	2.3800	2.4300	2.3700	2.3900	2.3900	47,000
10 Mar 2021	2.4400	2.4500	2.4400	2.4400	2.4400	33,000
09 Mar 2021	2.4200	2.4200	2.4200	2.4200	2.4200	200
08 Mar 2021	2.3900	2.4000	2.3300	2.3900	2.3900	70,400
05 Mar 2021	2.2700	2.4100	2.2700	2.3400	2.3400	154,500
04 Mar 2021	2.3300	2.3300	2.2500	2.2500	2.2500	443,200
03 Mar 2021	2.2800	2.3600	2.2800	2.3200	2.3200	138,900
02 Mar 2021	2.1900	2.2000	2.1700	2.2000	2.2000	48,900
01 Mar 2021	2.2000	2.2000	2.1900	2.1900	2.1900	6,000
26 Feb 2021	2.2300	2.2800	2.2000	2.2800	2.2800	3,000
25 Feb 2021	2.2800	2.3500	2.0700	2.1500	2.1500	187,900
25 Feb 2021	0.01 Dividend
24 Feb 2021	2.2100	2.3200	2.2100	2.2800	2.2700	408,300
23 Feb 2021	2.1200	2.2500	2.1200	2.2000	2.1904	49,000
22 Feb 2021	2.1500	2.1500	2.1200	2.1200	2.1107	2,100
19 Feb 2021	2.0700	2.1500	2.0700	2.1200	2.1107	23,200
18 Feb 2021	2.1800	2.1800	1.9600	2.0700	2.0609	56,900
17 Feb 2021	2.1400	2.1800	2.0400	2.1800	2.1704	63,200
16 Feb 2021	1.9900	2.1400	1.9700	2.0200	2.0111	23,700
12 Feb 2021	2.0200	2.0600	2.0200	2.0200	2.0111	6,800
11 Feb 2021	2.0000	2.0000	1.9700	1.9700	1.9614	3,500
10 Feb 2021	2.0000	2.0400	2.0000	2.0200	2.0111	11,200
09 Feb 2021	2.0000	2.0400	2.0000	2.0400	2.0311	13,200
08 Feb 2021	2.0000	2.1000	2.0000	2.0000	1.9912	23,100
05 Feb 2021	2.0000	2.0600	2.0000	2.0600	2.0510	149,400
04 Feb 2021	1.9100	1.9100	1.9100	1.9100	1.9016	10,700
03 Feb 2021	1.9000	1.9000	1.9000	1.9000	1.8917	5,300
02 Feb 2021	1.9600	1.9600	1.8700	1.8800	1.8718	6,700
01 Feb 2021	1.7800	1.8900	1.7800	1.8900	1.8817	13,000
29 Jan 2021	1.9700	1.9700	1.9700	1.9700	1.9614	7,300
28 Jan 2021	1.8800	1.8800	1.8800	1.8800	1.8718	4,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

Barclays PLC (BCLYF)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)