UK markets closed

Barclays PLC (BCS.BA)

Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
1,880.00+13.00 (+0.70%)
As of 02:12PM ART. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in ARS
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221,870.001,880.001,870.001,880.001,880.0022
24 Jun 20221,850.001,867.001,850.001,867.001,867.0026
23 Jun 20221,808.001,820.501,808.001,815.001,815.0084
22 Jun 20221,954.501,954.501,905.501,912.501,912.5083
21 Jun 20221,920.001,926.001,918.001,918.001,918.00136
16 Jun 20221,851.501,851.501,851.501,851.501,851.501
15 Jun 20221,905.501,916.001,881.501,906.001,906.0062
14 Jun 20221,816.501,820.501,801.001,804.001,804.0048
13 Jun 20221,825.001,850.001,770.501,850.001,850.0058
10 Jun 20221,779.501,818.001,771.001,818.001,818.00249
09 Jun 20221,763.501,822.501,763.501,812.001,812.0033
08 Jun 20221,798.501,798.501,764.501,764.501,764.5049
07 Jun 20221,797.501,815.001,797.501,815.001,815.0049
06 Jun 20221,820.001,833.501,802.001,802.001,802.00190
03 Jun 20221,744.001,758.501,744.001,746.001,746.0049
02 Jun 20221,767.501,784.001,767.501,784.001,784.005
01 Jun 20221,786.501,808.001,786.501,808.001,808.004
31 May 20221,850.001,850.001,823.001,834.001,834.0017
30 May 20221,776.001,846.001,776.001,788.501,788.507
27 May 20221,846.001,846.001,846.001,846.001,846.00-
26 May 20221,818.501,851.501,809.501,846.001,846.00140
24 May 20221,750.001,780.001,750.001,780.001,780.00357
23 May 20221,675.001,722.001,675.001,722.001,722.00181
20 May 20221,614.001,630.001,614.001,630.001,630.004
19 May 20221,655.501,661.001,648.001,648.001,648.0095
17 May 20221,671.501,684.001,650.501,683.501,683.5050
16 May 20221,630.001,633.001,630.001,633.001,633.008
13 May 20221,560.001,576.001,560.001,576.001,576.00104
12 May 20221,500.001,507.001,500.001,507.001,507.0030
11 May 20221,520.001,520.001,500.501,500.501,500.5020
10 May 20221,504.501,516.501,490.001,516.501,516.50247
09 May 20221,542.001,543.001,542.001,543.001,543.0021
06 May 20221,541.501,577.501,541.501,555.501,555.5011
05 May 20221,595.001,595.001,546.001,547.501,547.50323
04 May 20221,595.001,595.001,592.501,593.501,593.505
03 May 20221,605.001,623.001,598.001,598.501,598.5020
02 May 20221,551.001,564.001,543.001,554.501,554.5068
29 Apr 20221,550.001,565.501,547.001,564.001,564.0030
28 Apr 20221,542.501,568.001,541.001,562.001,562.00607
27 Apr 20221,540.001,550.001,520.001,520.001,520.0070
26 Apr 20221,564.001,565.001,542.501,557.501,557.5065
25 Apr 20221,543.001,564.001,543.001,564.001,564.0074
22 Apr 20221,591.001,604.001,580.001,604.001,604.00670
21 Apr 20221,532.001,590.001,530.001,590.001,590.00135
20 Apr 20221,514.501,534.001,501.001,517.001,517.001,123
19 Apr 20221,475.001,489.501,475.001,489.501,489.5080
18 Apr 20221,457.501,474.001,445.001,469.501,469.50136
13 Apr 20221,469.001,469.001,457.501,457.501,457.50659
12 Apr 20221,452.001,452.001,427.001,437.501,437.5080
11 Apr 20221,490.001,490.001,454.001,454.001,454.00183
08 Apr 20221,461.001,475.501,450.001,465.001,465.00222
07 Apr 20221,418.001,461.001,418.001,459.501,459.50256
06 Apr 20221,447.001,468.501,447.001,465.501,465.5075
05 Apr 20221,500.001,500.001,477.001,478.501,478.5063
04 Apr 20221,505.001,506.001,473.001,497.501,497.50274
01 Apr 20221,500.001,500.001,481.501,495.501,495.50278
31 Mar 20221,554.001,554.001,512.001,522.501,522.50465
30 Mar 20221,601.001,601.001,558.001,567.501,567.501,769
29 Mar 20221,680.001,680.001,600.001,648.001,648.00611
28 Mar 20221,621.001,621.001,580.001,580.001,580.00164
25 Mar 20221,786.001,815.001,782.001,796.001,796.0060
23 Mar 20221,846.001,846.001,823.501,823.501,823.5073
22 Mar 20221,865.001,865.001,865.001,865.001,865.0034
21 Mar 20221,791.001,793.001,770.001,790.001,790.0076
18 Mar 20221,820.001,820.001,794.001,799.501,799.5016
17 Mar 20221,785.001,817.001,785.001,817.001,817.00806
16 Mar 20221,750.001,807.501,750.001,804.501,804.50151
15 Mar 20221,662.001,662.001,577.501,577.501,577.5021
14 Mar 20221,665.501,713.001,650.001,650.001,650.00136
11 Mar 20221,638.001,659.501,610.001,617.001,617.00123
10 Mar 20221,627.001,638.001,612.001,614.501,614.50132
09 Mar 20221,699.001,726.501,685.001,685.001,685.00211
08 Mar 20221,612.501,685.001,612.501,679.001,679.0026
07 Mar 20221,620.001,620.001,577.001,590.501,590.5053
04 Mar 20221,800.001,800.001,685.001,685.001,685.002
03 Mar 20221,900.001,900.001,836.001,836.001,836.0047
03 Mar 20220.209388 Dividend
02 Mar 20221,916.501,951.001,913.001,951.001,950.79226
25 Feb 20222,088.002,088.002,052.002,061.502,061.28254
24 Feb 20222,099.502,290.002,099.502,269.502,269.2654
23 Feb 20222,105.502,200.002,105.502,184.502,184.27930
22 Feb 20222,170.002,170.002,088.502,088.502,088.2897
21 Feb 20222,164.002,164.002,164.002,164.002,163.77-
18 Feb 20222,193.002,193.002,159.002,164.002,163.7781
17 Feb 20222,224.002,255.502,219.002,254.002,253.7645
16 Feb 20222,289.002,291.002,289.002,290.502,290.25555
15 Feb 20222,193.002,320.002,193.002,319.002,318.75140
14 Feb 20222,310.502,310.502,273.502,275.002,274.7639
11 Feb 20222,450.002,450.002,390.502,399.002,398.7441
10 Feb 20222,457.002,468.002,448.002,468.002,467.7498
09 Feb 20222,457.002,457.002,457.002,457.002,456.7410
08 Feb 20222,482.002,482.002,452.002,474.002,473.7387
07 Feb 20222,465.002,486.002,442.502,486.002,485.7370
04 Feb 20222,495.002,495.002,425.002,462.502,462.24193
03 Feb 20222,520.002,520.002,470.002,494.502,494.23153
02 Feb 20222,490.002,490.002,480.002,480.002,479.73132
01 Feb 20222,492.502,492.502,479.002,480.002,479.73588
31 Jan 20222,430.002,444.002,410.002,439.502,439.24225
28 Jan 20222,585.002,585.002,585.002,585.002,584.7228
27 Jan 20222,563.002,618.502,563.002,582.002,581.72156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...