UK markets close in 1 hour 37 minutes

Barclays PLC (BCS.BA)

Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
3,432.00+7.50 (+0.22%)
As of 11:25AM ART. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20233,432.003,432.003,432.003,432.003,432.0024
30 Jan 20233,482.003,482.003,482.003,482.003,482.001
27 Jan 20233,444.003,444.003,424.503,424.503,424.5049
26 Jan 20233,380.003,430.503,380.003,430.003,430.0037
25 Jan 20233,245.003,313.003,245.003,313.003,313.00129
24 Jan 20233,280.003,280.003,250.003,250.003,250.0038
23 Jan 20233,250.003,270.003,250.003,270.003,270.0017
20 Jan 20233,251.003,251.003,220.503,220.503,220.50102
19 Jan 20233,171.503,171.503,171.503,171.503,171.5013
18 Jan 20233,234.503,234.503,234.503,234.503,234.50-
17 Jan 20233,234.503,234.503,234.503,234.503,234.509
16 Jan 20233,105.003,233.003,105.003,233.003,233.002
13 Jan 20233,081.003,136.003,081.003,136.003,136.0053
12 Jan 20232,900.003,010.002,900.003,010.003,010.008
11 Jan 20232,849.502,889.502,849.502,868.002,868.00314
10 Jan 20232,810.502,828.502,810.002,828.502,828.5011
09 Jan 20232,950.002,950.002,832.002,865.002,865.00293
06 Jan 20232,831.002,847.002,831.002,847.002,847.00109
05 Jan 20232,856.502,856.502,849.002,849.002,849.0092
04 Jan 20232,821.502,848.502,792.002,827.002,827.0010
03 Jan 20232,596.502,596.502,596.502,596.502,596.50-
02 Jan 20232,596.502,596.502,596.502,596.502,596.50-
30 Dec 20222,596.502,596.502,596.502,596.502,596.501
29 Dec 20222,625.502,626.002,625.502,626.002,626.0054
28 Dec 20222,650.002,671.002,650.002,660.002,660.0068
27 Dec 20222,633.002,669.002,625.002,644.502,644.50275
26 Dec 20222,500.502,500.502,500.502,500.502,500.5010
23 Dec 20222,605.502,605.502,603.002,603.002,603.0099
22 Dec 20222,570.502,570.502,570.502,570.502,570.5076
21 Dec 20222,608.502,608.502,576.002,587.502,587.5050
20 Dec 20222,498.502,498.502,498.502,498.502,498.50-
19 Dec 20222,498.502,498.502,498.502,498.502,498.50-
16 Dec 20222,535.502,542.002,486.502,498.502,498.50264
15 Dec 20222,567.502,567.502,567.002,567.002,567.0014
14 Dec 20222,671.002,671.002,648.002,648.002,648.0010
13 Dec 20222,691.502,691.502,683.002,683.002,683.004
12 Dec 20222,640.502,640.502,612.002,612.002,612.0036
07 Dec 20222,670.002,670.002,636.502,636.502,636.5013
06 Dec 20222,650.002,650.002,650.002,650.002,650.002
05 Dec 20222,550.002,550.002,550.002,550.002,550.004
02 Dec 20222,550.002,550.002,550.002,550.002,550.0026
01 Dec 20222,587.002,587.002,551.002,551.002,551.0017
30 Nov 20222,524.002,543.002,524.002,543.002,543.005
29 Nov 20222,487.002,534.502,487.002,534.502,534.50171
28 Nov 20222,537.002,538.502,525.002,525.002,525.0016
25 Nov 20222,500.002,500.002,500.002,500.002,500.005
24 Nov 20222,520.002,520.002,520.002,520.002,520.00-
23 Nov 20222,550.502,569.502,520.002,520.002,520.00140
22 Nov 20222,509.502,516.002,509.502,516.002,516.0068
18 Nov 20222,525.002,557.002,525.002,540.002,540.00406
17 Nov 20222,422.502,522.002,422.502,522.002,522.0087
16 Nov 20222,404.502,422.502,397.002,422.502,422.5025
15 Nov 20222,350.502,380.002,350.502,375.502,375.5051
14 Nov 20222,380.002,380.002,307.502,335.502,335.5013
11 Nov 20222,348.002,380.002,348.002,357.002,357.0042
10 Nov 20222,264.502,300.002,264.502,300.002,300.0017
09 Nov 20222,170.002,170.002,165.502,165.502,165.5010
08 Nov 20222,188.502,201.002,185.502,201.002,201.00124
07 Nov 20222,146.502,148.002,133.502,148.002,148.003
04 Nov 20222,153.002,181.502,144.502,177.002,177.0010
03 Nov 20222,076.502,076.502,076.502,076.502,076.508
02 Nov 20222,147.002,147.002,147.002,147.002,147.0032
01 Nov 20222,124.002,124.002,124.002,124.002,124.004
31 Oct 20222,109.502,146.002,109.502,142.502,142.5069
28 Oct 20222,111.502,126.002,100.502,126.002,126.0012
27 Oct 20222,177.002,180.002,149.002,179.002,179.0036
26 Oct 20222,117.502,156.002,117.502,156.002,156.0027
25 Oct 20222,082.502,148.502,082.502,136.502,136.5072
24 Oct 20222,020.502,080.002,020.502,080.002,080.007
21 Oct 20221,995.002,024.001,985.502,024.002,024.008
20 Oct 20222,028.502,028.501,999.502,001.002,001.006
19 Oct 20222,043.002,043.002,043.002,043.002,043.00-
18 Oct 20222,068.502,068.502,039.502,043.002,043.00248
17 Oct 20222,104.002,104.002,053.002,057.002,057.0068
14 Oct 20222,055.002,055.002,015.002,025.002,025.0015
13 Oct 20221,989.002,072.501,989.002,049.502,049.50526
12 Oct 20221,866.001,874.501,837.001,871.001,871.0011
11 Oct 20221,933.001,937.001,862.001,862.001,862.0089
06 Oct 20222,068.002,068.001,996.502,008.002,008.00253
05 Oct 20222,090.002,121.502,088.502,112.502,112.50272
04 Oct 20222,147.502,155.502,147.502,155.502,155.508
03 Oct 20222,040.002,054.002,035.002,054.002,054.001,862
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...