UK Markets closed

Barclays PLC (BCLYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.4450-0.0050 (-0.20%)
At close: 3:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20212.58002.58002.53002.53002.5300250,000
02 Sept 20212.51002.63002.51002.60002.600021,260,000
01 Sept 20212.53002.57002.50002.57002.5700104,720,000
31 Aug 20212.55002.56002.45002.48002.480021,870,000
30 Aug 20212.50002.50002.50002.50002.500030,000
27 Aug 20212.48002.48002.48002.48002.480020,000
26 Aug 20212.49002.49002.49002.49002.4900500,000
25 Aug 20212.49002.49002.49002.49002.4900-
24 Aug 20212.48002.49002.48002.49002.4900270,000
23 Aug 20212.49002.49002.49002.49002.49004,220,000
20 Aug 20212.43002.45002.40002.45002.450017,700,000
19 Aug 20212.48002.53002.40002.53002.5300270,000
18 Aug 20212.57002.57002.57002.57002.57003,050,000
17 Aug 20212.57002.57002.57002.57002.570020,000
16 Aug 20212.63002.68002.45002.68002.6800910,000
13 Aug 20212.49002.66002.49002.66002.6600220,000
12 Aug 20212.48002.71002.48002.71002.7100510,000
12 Aug 20210.02 Dividend
11 Aug 20212.71002.71002.49002.71002.69008,570,000
10 Aug 20212.52002.57002.52002.57002.5510250,000
09 Aug 20212.52002.57002.46002.46002.4418340,000
06 Aug 20212.52002.55002.45002.55002.53124,010,000
05 Aug 20212.43002.51002.43002.51002.491560,000
04 Aug 20212.40002.43002.40002.43002.4121220,000
03 Aug 20212.40002.50002.32002.50002.481513,800
02 Aug 2021------
30 Jul 20212.39002.43002.39002.43002.412110,100
29 Jul 20212.45002.45002.40002.40002.3823300
28 Jul 20212.29002.29002.29002.29002.2731-
27 Jul 20212.36002.36002.29002.29002.27311,900
26 Jul 20212.32002.32002.25002.32002.30298,000
23 Jul 20212.29002.29002.29002.29002.2731300
22 Jul 20212.29002.29002.23002.23002.213510,100
21 Jul 20212.12002.12002.12002.12002.1044-
20 Jul 20212.19002.19002.12002.12002.10443,000
19 Jul 20212.25002.25002.10002.18002.16392,700
16 Jul 20212.29002.37002.29002.37002.35255,300
15 Jul 20212.36002.36002.36002.36002.34262,000
14 Jul 20212.44002.48002.42002.48002.46175,700
13 Jul 20212.48002.48002.34002.37002.35251,200
12 Jul 20212.39002.42002.36002.39002.37241,900
09 Jul 20212.35002.40002.35002.37002.3525231,400
08 Jul 20212.38002.38002.29002.29002.27312,500
07 Jul 20212.37002.38002.34002.38002.3624336,600
06 Jul 20212.35002.38002.34002.37002.35255,200
02 Jul 20212.38002.38002.32002.32002.302921,100
01 Jul 20212.32002.42002.32002.32002.30292,400
30 Jun 20212.35002.35002.35002.35002.3327700
29 Jun 20212.37002.40002.37002.40002.3823600
28 Jun 20212.41002.46002.41002.46002.44182,500
25 Jun 20212.40002.40002.36002.36002.342615,900
24 Jun 20212.37002.37002.37002.37002.3525-
23 Jun 20212.37002.37002.37002.37002.3525-
22 Jun 20212.30002.37002.30002.37002.35255,900
21 Jun 20212.40002.40002.40002.40002.382311,800
18 Jun 20212.56002.56002.40002.40002.38236,800
17 Jun 20212.50002.50002.50002.50002.4815-
16 Jun 20212.52002.52002.42002.50002.48153,500
15 Jun 20212.54002.56002.54002.56002.54113,600
14 Jun 20212.55002.55002.55002.55002.5312300
11 Jun 20212.64002.65002.64002.65002.6304900
10 Jun 20212.57002.70002.57002.63002.61063,200
09 Jun 20212.59002.59002.59002.59002.5709400
08 Jun 20212.51002.61002.51002.61002.59072,000
07 Jun 20212.80002.80002.50002.50002.481513,100
04 Jun 20212.69002.77002.47002.48002.46174,600
03 Jun 20212.75002.75002.55002.59002.57094,700
02 Jun 20212.65002.65002.48002.65002.63042,300
01 Jun 20212.49002.62002.49002.62002.60072,900
28 May 20212.62002.62002.62002.62002.60071,600
27 May 20212.45002.61002.45002.61002.590744,300
26 May 20212.51002.51002.37002.37002.352526,600
25 May 20212.55002.55002.55002.55002.531222,600
24 May 20212.55002.55002.55002.55002.53121,100
21 May 20212.53002.53002.53002.53002.511318,900
20 May 20212.51002.51002.51002.51002.491564,600
19 May 20212.43002.43002.43002.43002.41212,100
18 May 20212.62002.66002.41002.55002.531212,800
17 May 20212.37002.62002.37002.50002.481513,900
14 May 20212.48002.54002.48002.54002.521350,300
13 May 20212.61002.61002.43002.43002.41212,300
12 May 20212.57002.57002.50002.50002.48155,100
11 May 20212.69002.69002.48002.57002.55104,000
10 May 20212.53002.70002.53002.70002.68014,200
07 May 20212.50002.57002.46002.52002.50144,500
06 May 20212.45002.45002.45002.45002.4319-
05 May 20212.38002.45002.38002.45002.43194,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...