UK Markets open in 2 hrs 17 mins

Barclays PLC (BCLYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.8800-0.0050 (-0.27%)
At close: 03:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022------
26 May 20222.10002.14002.05002.06002.0600174,200
25 May 20222.04002.05002.04002.05002.05001,400
24 May 20222.03002.05002.03002.05002.05003,500
23 May 20221.96002.01001.96002.01002.01006,100
20 May 20221.93001.98001.80001.88001.88009,600
19 May 20221.89001.89001.89001.89001.89002,400
18 May 20221.84001.84001.84001.84001.840072,200
17 May 20221.88001.88001.88001.88001.8800107,500
16 May 20221.87001.93001.82001.88001.880087,100
13 May 20221.83001.86001.75001.75001.750019,600
12 May 20221.79001.79001.79001.79001.7900700
11 May 20221.81001.81001.75001.79001.79008,600
10 May 20221.78001.82001.78001.79001.790017,100
09 May 20221.85001.85001.77001.81001.81007,200
06 May 20221.82001.86001.80001.85001.8500129,600
05 May 20221.87001.91001.83001.83001.8300170,500
04 May 20221.83001.90001.83001.90001.90009,600
03 May 20221.86001.86001.86001.86001.86006,200
02 May 20221.86001.86001.80001.86001.860017,600
29 Apr 20221.86001.86001.83001.83001.830025,100
28 Apr 20221.81001.82001.81001.82001.820014,400
27 Apr 20221.80001.80001.75001.75001.75009,600
26 Apr 20221.80001.84001.80001.83001.83004,700
25 Apr 20221.83001.87001.80001.87001.870061,300
22 Apr 20221.89001.90001.84001.89001.89009,500
21 Apr 20221.97002.01001.97001.97001.97004,900
20 Apr 20221.97001.97001.97001.97001.97001,100
19 Apr 20221.90001.93001.90001.90001.90007,900
18 Apr 20221.80001.88001.80001.88001.880015,700
14 Apr 20221.91001.95001.91001.91001.910021,400
13 Apr 20221.86001.89001.83001.87001.870010,000
12 Apr 20221.87001.87001.83001.83001.830014,700
11 Apr 20221.89001.92001.83001.83001.83002,800
08 Apr 20221.87001.90001.87001.89001.890010,400
07 Apr 20221.86001.90001.84001.84001.840014,800
06 Apr 20221.90001.90001.86001.89001.890028,600
05 Apr 20221.92001.96001.90001.90001.90001,025,400
04 Apr 20221.93001.96001.91001.93001.93004,017,100
01 Apr 20221.94001.97001.92001.97001.97008,027,600
31 Mar 20221.95001.99001.90001.99001.99003,049,500
30 Mar 20222.05002.05001.97002.00002.0000886,900
29 Mar 20222.11002.11002.09002.09002.0900500
28 Mar 20222.12002.12002.07002.07002.070014,000
25 Mar 20222.13002.23002.13002.18002.180091,000
24 Mar 20222.25002.26002.20002.23002.2300241,700
23 Mar 20222.25002.30002.20002.20002.20008,400
22 Mar 20222.25002.30002.24002.24002.240016,300
21 Mar 20222.25002.25002.25002.25002.250037,500
18 Mar 20222.24002.24002.21002.22002.2200358,400
17 Mar 20222.25002.28002.20002.20002.200014,500
16 Mar 20222.25002.25002.20002.20002.200016,500
15 Mar 20222.27002.27002.27002.27002.2700-
14 Mar 20222.20002.27002.20002.27002.270041,000
11 Mar 20222.13002.20002.12002.12002.12005,800
10 Mar 20222.09002.09002.09002.09002.09003,200
09 Mar 20222.12002.12002.08002.08002.080060,500
08 Mar 20222.10002.14002.01002.14002.1400169,500
07 Mar 20222.01002.01002.01002.01002.0100178,000
04 Mar 20222.08002.08002.00002.00002.00004,500
03 Mar 20222.29002.29002.29002.29002.2900500
03 Mar 20220.04 Dividend
02 Mar 20222.38002.38002.38002.38002.34001,000
01 Mar 20222.33002.33002.33002.33002.2908400
28 Feb 20222.51002.51002.43002.50002.4580900
25 Feb 20222.53002.65002.50002.54002.497346,800
24 Feb 20222.39002.47002.34002.44002.39907,500
23 Feb 20222.72002.72002.69002.69002.6448350,400
22 Feb 20222.56002.58002.49002.51002.46785,700
18 Feb 20222.58002.62002.50002.62002.576010,400
17 Feb 20222.61002.69002.61002.68002.635018,300
16 Feb 20222.68002.69002.60002.65002.605545,200
15 Feb 20222.66002.66002.64002.64002.59561,800
14 Feb 20222.58002.73002.58002.73002.684110,000
11 Feb 20222.87002.87002.74002.82002.77269,700
10 Feb 20222.88002.88002.80002.80002.752917,400
09 Feb 20222.80002.90002.72002.80002.75296,900
08 Feb 20222.78002.78002.78002.78002.733314,200
07 Feb 20222.74002.76002.70002.70002.654623,300
04 Feb 20222.67002.73002.67002.73002.6841300
03 Feb 20222.74002.78002.70002.78002.7333150,500
02 Feb 20222.73002.78002.73002.76002.713653,700
01 Feb 20222.67002.67002.67002.67002.6251-
31 Jan 20222.70002.70002.67002.67002.6251800
28 Jan 20222.63002.63002.63002.63002.58587,000
27 Jan 20222.69002.69002.68002.68002.63501,000
26 Jan 20222.73002.73002.66002.66002.615369,400
25 Jan 20222.60002.66002.60002.66002.615312,700
24 Jan 20222.58002.63002.52002.55002.507116,600
21 Jan 20222.73002.74002.63002.63002.58587,700
20 Jan 20222.76002.78002.74002.74002.693924,600
19 Jan 20222.82002.84002.76002.77002.72341,176,100
18 Jan 20222.85002.91002.79002.86002.811997,700
14 Jan 20223.06003.06002.86002.89002.841449,300
13 Jan 20223.00003.00002.90002.93002.880810,500
12 Jan 20222.85002.95002.83002.87002.821837,100
11 Jan 20222.78002.85002.78002.80002.752955,300
10 Jan 20222.88002.88002.81002.81002.76289,700
07 Jan 20222.75002.88002.75002.88002.8316223,300
06 Jan 20222.70002.76002.60002.74002.693932,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...