UK markets close in 5 hours 51 minutes

Barclays PLC (BCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.47+0.31 (+3.80%)
At close: 04:00PM EDT
8.35 -0.01 (-0.14%)
Pre-market: 04:13AM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20228.338.528.338.478.477,184,400
09 Aug 20228.208.248.128.168.163,788,600
08 Aug 20228.178.228.128.138.133,692,000
05 Aug 20227.958.127.948.098.096,808,600
04 Aug 20227.978.027.958.008.004,623,400
03 Aug 20228.008.127.988.078.074,784,300
02 Aug 20228.008.027.867.867.865,815,700
01 Aug 20227.948.027.878.008.008,475,200
29 Jul 20227.607.807.587.797.798,261,900
28 Jul 20227.447.527.327.487.487,205,300
27 Jul 20227.727.897.697.897.896,083,200
26 Jul 20227.667.717.597.617.615,533,600
25 Jul 20227.787.907.777.877.874,390,700
22 Jul 20227.697.757.597.627.624,184,700
21 Jul 20227.587.737.577.737.735,549,800
20 Jul 20227.617.707.577.657.658,651,700
19 Jul 20227.657.757.627.737.737,666,800
18 Jul 20227.527.597.417.437.437,373,100
15 Jul 20227.117.287.077.257.259,154,500
14 Jul 20227.027.046.886.966.9613,819,300
13 Jul 20227.227.277.107.237.236,883,200
12 Jul 20227.107.377.097.257.255,681,800
11 Jul 20227.317.357.257.277.277,065,000
08 Jul 20227.447.457.357.427.424,634,500
07 Jul 20227.337.417.337.367.365,852,200
06 Jul 20227.157.197.067.157.158,723,200
05 Jul 20227.217.317.107.317.3113,680,200
01 Jul 20227.477.627.387.607.605,082,000
30 Jun 20227.487.637.417.607.605,528,700
29 Jun 20227.797.807.667.727.725,117,000
28 Jun 20227.988.077.847.857.855,112,400
27 Jun 20227.937.977.837.927.926,074,500
24 Jun 20227.847.977.847.947.945,441,800
23 Jun 20227.817.827.547.667.666,255,000
22 Jun 20227.988.147.968.048.045,476,900
21 Jun 20228.038.067.957.987.984,474,100
17 Jun 20227.777.867.687.777.775,740,900
16 Jun 20227.717.787.647.707.707,496,900
15 Jun 20227.908.067.837.997.997,623,500
14 Jun 20227.647.727.477.577.578,442,400
13 Jun 20227.717.787.627.687.689,896,900
10 Jun 20228.158.157.927.967.9610,950,900
09 Jun 20228.468.498.288.288.287,120,500
08 Jun 20228.588.628.428.498.497,475,700
07 Jun 20228.548.678.518.678.674,493,000
06 Jun 20228.748.788.638.658.656,316,700
03 Jun 20228.478.498.378.428.422,890,500
02 Jun 20228.588.588.418.528.523,747,200
01 Jun 20228.698.708.448.548.544,844,700
31 May 20228.688.738.658.688.684,591,700
27 May 20228.758.798.698.748.744,071,100
26 May 20228.478.688.478.628.624,534,500
25 May 20228.308.498.308.428.425,923,800
24 May 20228.338.398.258.378.379,105,300
23 May 20227.998.267.948.108.109,516,000
20 May 20227.907.917.647.797.795,759,300
19 May 20227.727.887.717.847.848,820,900
18 May 20227.827.887.707.737.735,510,100
17 May 20227.897.977.857.967.966,810,200
16 May 20227.577.697.537.637.638,631,900
13 May 20227.387.527.367.507.505,562,300
12 May 20227.197.347.107.247.2415,769,500
11 May 20227.357.477.147.157.157,926,200
10 May 20227.417.427.137.257.2510,691,500
09 May 20227.377.457.307.367.369,869,800
06 May 20227.507.567.407.507.5010,151,000
05 May 20227.637.677.487.587.5812,991,500
04 May 20227.697.927.657.917.9111,553,300
03 May 20227.687.777.667.757.758,685,800
02 May 20227.477.527.327.487.487,658,800
29 Apr 20227.587.647.437.457.459,630,800
28 Apr 20227.507.587.357.557.556,329,700
27 Apr 20227.267.337.197.287.2813,165,400
26 Apr 20227.487.557.307.317.3116,268,000
25 Apr 20227.527.667.417.647.6411,364,600
22 Apr 20227.727.747.607.637.6310,696,300
21 Apr 20227.988.037.827.827.827,201,600
20 Apr 20227.947.997.817.857.857,391,900
19 Apr 20227.657.797.647.797.799,622,400
18 Apr 20227.627.787.617.737.734,699,600
14 Apr 20227.757.797.647.667.6610,532,700
13 Apr 20227.567.737.537.727.727,668,300
12 Apr 20227.617.677.517.547.548,603,700
11 Apr 20227.707.817.627.647.649,995,500
08 Apr 20227.627.727.607.677.678,843,800
07 Apr 20227.607.657.467.617.6113,641,300
06 Apr 20227.637.747.547.667.6612,985,400
05 Apr 20227.787.897.747.757.759,744,400
04 Apr 20227.797.907.737.837.8318,613,400
01 Apr 20227.937.957.807.957.9524,500,500
31 Mar 20228.008.057.897.907.9023,999,900
30 Mar 20228.278.288.078.098.0914,777,200
29 Mar 20228.358.428.268.388.3817,949,000
28 Mar 20228.748.758.018.098.0938,775,300
25 Mar 20229.009.068.969.059.056,325,000
24 Mar 20229.049.118.989.079.073,419,600
23 Mar 20229.179.229.079.109.104,307,700
22 Mar 20229.229.379.209.309.309,037,700
21 Mar 20229.079.129.009.059.056,012,400
18 Mar 20229.079.219.029.219.217,320,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...