UK markets closed

Barclays PLC (BCS.BA)

Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
1,985.00-2.00 (-0.10%)
At close: 04:11PM ART
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221,947.001,989.501,947.001,985.001,985.00138
29 Sept 20221,972.501,987.001,972.501,987.001,987.00148
28 Sept 20222,003.002,020.002,003.002,018.002,018.00145
27 Sept 20222,067.002,067.002,053.002,054.002,054.007
26 Sept 20222,188.002,188.002,130.502,130.502,130.5059
23 Sept 20222,193.502,193.502,193.502,193.502,193.503
22 Sept 20222,335.002,335.002,335.002,335.002,335.001
21 Sept 20222,332.502,354.002,320.502,348.002,348.0063
20 Sept 20222,356.502,356.502,356.502,356.502,356.5090
19 Sept 20222,374.002,419.002,365.502,412.002,412.0076
16 Sept 20222,375.502,375.502,374.002,375.002,375.0012
15 Sept 20222,267.502,289.002,267.502,287.002,287.0011
14 Sept 20222,246.002,253.002,237.502,244.002,244.0046
13 Sept 20222,315.502,315.502,250.502,250.502,250.5025
12 Sept 20222,320.002,321.502,320.002,321.502,321.5030
09 Sept 20222,273.502,273.502,251.502,255.002,255.00154
08 Sept 20222,174.502,225.502,174.502,224.502,224.5023
07 Sept 20222,180.502,183.002,157.502,183.002,183.00168
06 Sept 20222,246.502,250.502,221.002,221.002,221.0073
05 Sept 20222,210.002,210.002,210.002,210.002,210.00-
01 Sept 20222,240.502,240.502,210.002,210.002,210.00472
31 Aug 20222,313.002,313.002,300.502,308.002,308.0019
30 Aug 20222,277.002,317.002,277.002,313.002,313.0019
29 Aug 20222,254.002,254.002,241.002,248.002,248.009
26 Aug 20222,282.002,282.002,278.002,278.002,278.002
25 Aug 20222,350.002,390.502,350.002,359.002,359.0081
24 Aug 20222,319.502,373.002,319.502,360.502,360.5033
23 Aug 20222,357.502,385.502,357.502,369.002,369.00468
22 Aug 20222,371.502,371.502,322.502,322.502,322.5062
19 Aug 20222,374.002,405.002,341.002,405.002,405.0053
18 Aug 20222,380.002,408.002,380.002,395.502,395.50157
17 Aug 20222,341.002,365.002,339.502,365.002,365.0016
16 Aug 20222,412.502,412.502,363.502,388.502,388.507
12 Aug 20222,419.502,458.002,419.502,458.002,458.0080
11 Aug 20222,440.002,440.002,404.502,427.502,427.5031
11 Aug 20220.103968 Dividend
10 Aug 20222,399.002,440.002,399.002,427.002,426.9065
09 Aug 20222,321.002,361.502,321.002,338.002,337.90119
08 Aug 20222,336.502,339.002,291.002,329.002,328.9028
05 Aug 20222,365.002,368.002,317.002,336.502,336.40179
04 Aug 20222,328.002,365.002,266.002,365.002,364.90132
03 Aug 20222,301.502,341.002,301.502,339.502,339.4088
02 Aug 20222,260.002,281.002,260.002,267.502,267.40112
01 Aug 20222,261.002,270.002,166.002,258.002,257.90714
29 Jul 20222,428.002,428.002,246.002,261.002,260.90394
28 Jul 20222,506.502,506.502,271.502,366.502,366.401,837
27 Jul 20222,557.502,623.502,556.502,623.502,623.39116
26 Jul 20222,563.002,563.002,527.002,527.002,526.89331
25 Jul 20222,541.002,607.002,524.002,587.502,587.391,334
22 Jul 20222,517.002,517.002,463.002,474.002,473.89602
21 Jul 20222,396.002,601.002,396.002,589.002,588.89219
20 Jul 20222,352.502,396.002,352.502,391.002,390.9038
19 Jul 20222,383.502,383.502,383.502,383.502,383.404
18 Jul 20222,279.002,279.002,243.502,256.002,255.90138
15 Jul 20222,183.502,188.002,166.002,166.002,165.9186
14 Jul 20222,048.502,076.002,037.502,058.502,058.41253
13 Jul 20222,097.502,111.502,091.002,103.502,103.41591
12 Jul 20222,148.002,191.002,126.502,126.502,126.411,299
11 Jul 20222,142.502,190.002,127.502,171.002,170.91155
08 Jul 20222,167.502,248.502,167.502,248.502,248.40488
07 Jul 20222,033.502,165.002,033.502,163.502,163.41934
06 Jul 20221,951.002,014.001,940.002,004.002,003.911,890
05 Jul 20222,136.362,136.362,136.362,136.502,136.419
04 Jul 20221,871.001,871.001,871.001,871.001,870.92-
01 Jul 20221,871.001,871.001,871.001,871.001,870.9216
30 Jun 20221,920.001,920.001,917.501,917.501,917.422
29 Jun 20221,922.001,922.001,920.501,920.501,920.4274
28 Jun 20221,986.001,996.001,933.501,933.501,933.4258
27 Jun 20221,870.001,934.001,870.001,934.001,933.9256
24 Jun 20221,850.001,867.001,850.001,867.001,866.9226
23 Jun 20221,808.001,820.501,808.001,815.001,814.9284
22 Jun 20221,954.501,954.501,905.501,912.501,912.4283
21 Jun 20221,920.001,926.001,918.001,918.001,917.92136
16 Jun 20221,851.501,851.501,851.501,851.501,851.421
15 Jun 20221,905.501,916.001,881.501,906.001,905.9262
14 Jun 20221,816.501,820.501,801.001,804.001,803.9248
13 Jun 20221,825.001,850.001,770.501,850.001,849.9258
10 Jun 20221,779.501,818.001,771.001,818.001,817.92249
09 Jun 20221,763.501,822.501,763.501,812.001,811.9233
08 Jun 20221,798.501,798.501,764.501,764.501,764.4249
07 Jun 20221,797.501,815.001,797.501,815.001,814.9249
06 Jun 20221,820.001,833.501,802.001,802.001,801.92190
03 Jun 20221,744.001,758.501,744.001,746.001,745.9349
02 Jun 20221,767.501,784.001,767.501,784.001,783.925
01 Jun 20221,786.501,808.001,786.501,808.001,807.924
31 May 20221,850.001,850.001,823.001,834.001,833.9217
30 May 20221,776.001,846.001,776.001,788.501,788.427
27 May 20221,846.001,846.001,846.001,846.001,845.92-
26 May 20221,818.501,851.501,809.501,846.001,845.92140
24 May 20221,750.001,780.001,750.001,780.001,779.92357
23 May 20221,675.001,722.001,675.001,722.001,721.93181
20 May 20221,614.001,630.001,614.001,630.001,629.934
19 May 20221,655.501,661.001,648.001,648.001,647.9395
17 May 20221,671.501,684.001,650.501,683.501,683.4350
16 May 20221,630.001,633.001,630.001,633.001,632.938
13 May 20221,560.001,576.001,560.001,576.001,575.93104
12 May 20221,500.001,507.001,500.001,507.001,506.9430
11 May 20221,520.001,520.001,500.501,500.501,500.4420
10 May 20221,504.501,516.501,490.001,516.501,516.44247
09 May 20221,542.001,543.001,542.001,543.001,542.9321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...