UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20212.56002.56002.40002.40002.40006,800
17 Jun 20212.50002.50002.50002.50002.5000-
16 Jun 20212.52002.52002.42002.50002.50003,500
15 Jun 20212.54002.56002.54002.56002.56003,600
14 Jun 20212.55002.55002.55002.55002.5500300
11 Jun 20212.64002.65002.64002.65002.6500900
10 Jun 20212.57002.70002.57002.63002.63003,200
09 Jun 20212.59002.59002.59002.59002.5900400
08 Jun 20212.51002.61002.51002.61002.61002,000
07 Jun 20212.80002.80002.50002.50002.500013,100
04 Jun 20212.69002.77002.47002.48002.48004,600
03 Jun 20212.75002.75002.55002.59002.59004,700
02 Jun 20212.65002.65002.48002.65002.65002,300
01 Jun 20212.49002.62002.49002.62002.62002,900
28 May 20212.62002.62002.62002.62002.62001,600
27 May 20212.45002.61002.45002.61002.610044,300
26 May 20212.51002.51002.37002.37002.370026,600
25 May 20212.55002.55002.55002.55002.550022,600
24 May 20212.55002.55002.55002.55002.55001,100
21 May 20212.53002.53002.53002.53002.530018,900
20 May 20212.51002.51002.51002.51002.510064,600
19 May 20212.43002.43002.43002.43002.43002,100
18 May 20212.62002.66002.41002.55002.550012,800
17 May 20212.37002.62002.37002.50002.500013,900
14 May 20212.48002.54002.48002.54002.540050,300
13 May 20212.61002.61002.43002.43002.43002,300
12 May 20212.57002.57002.50002.50002.50005,100
11 May 20212.69002.69002.48002.57002.57004,000
10 May 20212.53002.70002.53002.70002.70004,200
07 May 20212.50002.57002.46002.52002.52004,500
06 May 20212.45002.45002.45002.45002.4500-
05 May 20212.38002.45002.38002.45002.45004,800
04 May 20212.40002.40002.30002.30002.300058,700
03 May 20212.39002.42002.39002.42002.420015,100
30 Apr 20212.45002.47002.42002.45002.450015,200
29 Apr 20212.66002.66002.66002.66002.660025,700
28 Apr 20212.60002.61002.60002.61002.61002,500
27 Apr 20212.57002.57002.55002.55002.55005,600
26 Apr 20212.50002.50002.50002.50002.5000-
23 Apr 20212.50002.55002.50002.50002.500051,100
22 Apr 20212.56002.56002.56002.56002.5600-
21 Apr 20212.56002.56002.56002.56002.5600500
20 Apr 20212.56002.56002.54002.54002.540014,400
19 Apr 20212.63002.65002.55002.55002.55002,300
16 Apr 20212.60002.60002.60002.60002.6000100
15 Apr 20212.57002.58002.57002.57002.57002,000
14 Apr 20212.45002.59002.45002.55002.550091,700
13 Apr 20212.59002.59002.59002.59002.59001,300
12 Apr 20212.51002.61002.51002.57002.570010,200
09 Apr 20212.65002.65002.53002.53002.53005,400
08 Apr 20212.48002.48002.48002.48002.4800-
07 Apr 20212.52002.66002.48002.48002.480052,300
06 Apr 20212.62002.62002.54002.54002.54006,000
05 Apr 20212.60002.60002.60002.60002.6000700
01 Apr 20212.56002.56002.53002.55002.5500110,700
31 Mar 20212.53002.53002.48002.48002.480020,100
30 Mar 20212.50002.57002.50002.57002.570011,100
29 Mar 20212.50002.51002.48002.48002.480037,200
26 Mar 20212.51002.51002.51002.51002.5100111,100
25 Mar 20212.51002.51002.51002.51002.51001,100
24 Mar 20212.55002.55002.39002.39002.3900139,600
23 Mar 20212.54002.55002.51002.51002.51004,200
22 Mar 20212.57002.57002.57002.57002.5700900
19 Mar 20212.62002.62002.43002.47002.4700111,800
18 Mar 20212.55002.58002.49002.54002.540016,300
17 Mar 20212.51002.51002.38002.40002.4000582,300
16 Mar 20212.50002.53002.50002.53002.53005,200
15 Mar 20212.48002.48002.48002.48002.48004,100
12 Mar 20212.44002.44002.44002.44002.4400140,800
11 Mar 20212.38002.43002.37002.39002.390047,000
10 Mar 20212.44002.45002.44002.44002.440033,000
09 Mar 20212.42002.42002.42002.42002.4200200
08 Mar 20212.39002.40002.33002.39002.390070,400
05 Mar 20212.27002.41002.27002.34002.3400154,500
04 Mar 20212.33002.33002.25002.25002.2500443,200
03 Mar 20212.28002.36002.28002.32002.3200138,900
02 Mar 20212.19002.20002.17002.20002.200048,900
01 Mar 20212.20002.20002.19002.19002.19006,000
26 Feb 20212.23002.28002.20002.28002.28003,000
25 Feb 20212.28002.35002.07002.15002.1500187,900
25 Feb 20210.01 Dividend
24 Feb 20212.21002.32002.21002.28002.2700408,300
23 Feb 20212.12002.25002.12002.20002.190449,000
22 Feb 20212.15002.15002.12002.12002.11072,100
19 Feb 20212.07002.15002.07002.12002.110723,200
18 Feb 20212.18002.18001.96002.07002.060956,900
17 Feb 20212.14002.18002.04002.18002.170463,200
16 Feb 20211.99002.14001.97002.02002.011123,700
12 Feb 20212.02002.06002.02002.02002.01116,800
11 Feb 20212.00002.00001.97001.97001.96143,500
10 Feb 20212.00002.04002.00002.02002.011111,200
09 Feb 20212.00002.04002.00002.04002.031113,200
08 Feb 20212.00002.10002.00002.00001.991223,100
05 Feb 20212.00002.06002.00002.06002.0510149,400
04 Feb 20211.91001.91001.91001.91001.901610,700
03 Feb 20211.90001.90001.90001.90001.89175,300
02 Feb 20211.96001.96001.87001.88001.87186,700
01 Feb 20211.78001.89001.78001.89001.881713,000
29 Jan 20211.97001.97001.97001.97001.96147,300
28 Jan 20211.88001.88001.88001.88001.87184,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...