UK markets open in 3 hours 55 minutes

Barclays PLC (BCLYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.3100+0.0100 (+0.43%)
At close: 03:23PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.37002.37002.31002.31002.31001,700
22 Apr 20242.30002.30002.30002.30002.300046,400
19 Apr 20242.30002.39002.30002.30002.300010,700
18 Apr 20242.23002.28002.23002.28002.2800600
17 Apr 20242.23002.24002.14002.21002.210066,200
16 Apr 20242.22002.23002.21002.23002.230023,500
15 Apr 20242.30002.39002.20002.30002.30007,200
12 Apr 20242.30002.31002.28002.28002.280010,100
11 Apr 20242.30002.30002.26002.26002.26009,400
10 Apr 20242.38002.43002.38002.43002.43005,700
09 Apr 20242.42002.42002.34002.38002.380091,300
08 Apr 20242.38002.44002.34002.34002.340075,900
05 Apr 20242.37002.44002.30002.38002.3800163,300
04 Apr 20242.40002.44002.40002.44002.44007,500
03 Apr 20242.33002.34002.27002.34002.340014,200
02 Apr 20242.32002.32002.28002.32002.32004,500
01 Apr 20242.24002.38002.18002.36002.360023,600
28 Mar 20242.33002.38002.29002.32002.3200126,100
27 Mar 20242.43002.43002.23002.34002.340051,000
26 Mar 20242.30002.33002.29002.29002.290023,700
25 Mar 20242.29002.39002.19002.30002.30007,500
22 Mar 20242.40002.40002.19002.29002.290010,400
21 Mar 20242.28002.32002.28002.32002.320018,100
20 Mar 20242.20002.20002.20002.20002.20007,600
19 Mar 20242.35002.35002.08002.23002.230026,100
18 Mar 20242.19002.28002.19002.28002.28009,100
15 Mar 20242.26002.26002.18002.23002.230032,300
14 Mar 20242.25002.25002.24002.24002.2400274,700
13 Mar 20242.15002.15002.15002.15002.1500500
12 Mar 20242.22002.22002.22002.22002.22004,700
11 Mar 20242.32002.32002.18002.22002.22009,200
08 Mar 20242.13002.25002.13002.25002.250019,800
07 Mar 20242.01002.22002.01002.17002.170017,000
06 Mar 20241.95002.16001.95002.13002.130036,400
05 Mar 20242.15002.19002.15002.19002.19006,700
04 Mar 20242.14002.16002.12002.16002.160033,100
01 Mar 20242.13002.18002.13002.14002.1400248,900
29 Feb 20242.08002.08002.04002.04002.0400894,300
29 Feb 20240.067 Dividend
28 Feb 20242.15002.15002.11002.15002.083020,900
27 Feb 20242.12002.12002.07002.07002.00555,900
26 Feb 20242.11002.11002.11002.11002.0442201,800
23 Feb 20242.10002.10002.02002.06001.995813,200
22 Feb 20242.07002.07002.07002.07002.0055514,800
21 Feb 20242.06002.06002.06002.06001.9958128,300
20 Feb 20242.00002.09001.99001.99001.92801,177,400
16 Feb 20241.83001.89001.80001.85001.792380,000
15 Feb 20241.80001.80001.76001.80001.743962,200
14 Feb 20241.79001.79001.74001.74001.68585,500
13 Feb 20241.78001.78001.78001.78001.724516,600
12 Feb 20241.79001.80001.79001.80001.74393,500
09 Feb 20241.77001.85001.77001.80001.7439511,400
08 Feb 20241.78001.82001.78001.82001.763352,300
07 Feb 20241.83001.83001.83001.83001.7730300
06 Feb 20241.85001.90001.85001.85001.792314,300
05 Feb 20241.81001.87001.81001.84001.782728,300
02 Feb 20241.96001.96001.85001.85001.792340,500
01 Feb 20241.84001.86001.80001.86001.8020198,600
31 Jan 20241.91001.91001.90001.90001.840825,000
30 Jan 20241.89001.91001.89001.90001.840834,600
29 Jan 20241.88001.90001.85001.85001.792336,200
26 Jan 20241.90001.94001.89001.89001.831136,800
25 Jan 20241.87001.87001.81001.86001.8020123,100
24 Jan 20241.89001.89001.88001.89001.831123,600
23 Jan 20241.86001.92001.86001.87001.811729,100
22 Jan 20241.85001.89001.80001.84001.782763,600
19 Jan 20241.79001.80001.74001.80001.74393,900
18 Jan 20241.90001.90001.71001.79001.734278,600
17 Jan 20241.77001.81001.77001.78001.724512,600
16 Jan 20241.81001.84001.77001.81001.753637,700
12 Jan 20241.89001.89001.81001.86001.80209,000
11 Jan 20242.00002.00002.00002.00001.9377600
10 Jan 20241.91002.00001.91002.00001.937735,000
09 Jan 20241.92002.00001.92001.96001.89896,700
08 Jan 20241.97002.00001.97001.97001.9086117,700
05 Jan 20241.96001.98001.96001.97001.908624,600
04 Jan 20241.95001.97001.95001.96001.89895,100
03 Jan 20241.93001.97001.93001.97001.90865,000
02 Jan 20241.95001.96001.95001.96001.8989319,000
29 Dec 20231.96001.96001.95001.95001.8892134,500
28 Dec 20231.91001.96001.91001.91001.8505139,900
27 Dec 20231.98001.99001.98001.98001.91831,200
26 Dec 20231.92001.92001.84001.92001.860233,500
22 Dec 20231.85001.92001.84001.84001.78273,100
21 Dec 20231.89001.89001.84001.84001.78276,100
20 Dec 20231.92001.92001.84001.89001.83118,300
19 Dec 20231.89001.91001.81001.81001.75363,100
18 Dec 20231.85001.88001.80001.85001.792371,600
15 Dec 20231.82001.87001.82001.87001.811710,400
14 Dec 20231.90001.90001.87001.90001.840859,100
13 Dec 20231.77001.80001.77001.79001.7342185,700
12 Dec 20231.78001.79001.78001.79001.73426,800
11 Dec 20231.76001.80001.76001.80001.743921,400
08 Dec 20231.78001.81001.78001.79001.7342113,200
07 Dec 20231.75001.80001.71001.76001.705220,700
06 Dec 20231.72001.72001.72001.72001.6664300
05 Dec 20231.78001.78001.75001.75001.695515,300
04 Dec 20231.81001.81001.75001.76001.705219,400
01 Dec 20231.83001.83001.83001.83001.77304,600
30 Nov 20231.72001.86001.72001.86001.802015,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...