UK markets closed

Barclays PLC (BCS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.89-0.01 (-0.10%)
At close: 04:00PM EST
9.93 +0.04 (+0.40%)
After hours: 06:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202110.2410.289.899.899.893,762,453
30 Nov 202110.0110.059.859.909.905,140,700
29 Nov 202110.0910.129.909.979.973,010,900
26 Nov 202110.0210.039.859.989.984,189,500
24 Nov 202110.4510.5210.4410.5110.511,977,800
23 Nov 202110.5910.6310.5210.5610.562,057,700
22 Nov 202110.5410.6410.5210.5310.531,739,700
19 Nov 202110.4810.5010.3810.4210.422,870,000
18 Nov 202110.7410.7710.6510.7310.733,277,800
17 Nov 202110.7610.7810.6710.7410.742,518,900
16 Nov 202110.6710.7010.6210.6510.651,901,900
15 Nov 202110.7510.7710.6610.6810.681,691,900
12 Nov 202110.5910.6710.5710.6210.621,453,000
11 Nov 202110.6710.7410.6410.6710.672,455,100
10 Nov 202110.5910.6510.4810.4910.492,256,400
09 Nov 202110.5410.5810.4510.4810.481,913,900
08 Nov 202110.6310.7310.5810.6110.612,233,300
05 Nov 202110.6210.6610.5010.5510.552,916,900
04 Nov 202110.7810.7910.4910.5310.535,897,800
03 Nov 202111.0411.1811.0111.1511.152,413,800
02 Nov 202110.8911.0010.8510.9310.933,463,000
01 Nov 202111.0911.1811.0711.1811.184,106,000
29 Oct 202111.2911.3311.1411.1911.193,185,300
28 Oct 202111.1111.2011.0911.2011.202,241,800
27 Oct 202111.1411.2311.0711.0811.082,674,300
26 Oct 202111.3211.4011.2611.2711.272,065,400
25 Oct 202111.2611.2911.1611.1811.182,913,600
22 Oct 202111.1611.2611.0511.2011.203,700,400
21 Oct 202111.0911.1711.0311.0511.053,578,900
20 Oct 202111.0211.2611.0011.2411.243,225,000
19 Oct 202111.2011.2411.1611.2111.211,747,000
18 Oct 202111.0211.1511.0111.1111.112,411,700
15 Oct 202111.0511.1611.0211.0911.093,896,800
14 Oct 202110.9310.9410.8010.8410.842,780,800
13 Oct 202110.7710.7810.5910.7710.773,343,800
12 Oct 202110.8710.9310.8110.8910.892,275,400
11 Oct 202110.9211.0010.7810.7810.782,020,100
08 Oct 202110.7710.8510.7310.8010.802,796,100
07 Oct 202110.7010.7910.6310.6510.654,214,500
06 Oct 202110.5610.7510.5110.7510.754,544,500
05 Oct 202110.5510.7810.5210.7310.734,177,500
04 Oct 202110.4110.5510.3310.3810.382,973,700
01 Oct 202110.2910.4810.2610.4310.432,780,900
30 Sept 202110.4110.4510.2810.3210.323,958,100
29 Sept 202110.2410.2910.1610.2510.253,413,500
28 Sept 202110.3110.3610.1910.2010.204,522,700
27 Sept 202110.3410.5010.3410.4710.472,777,000
24 Sept 202110.1910.3010.1810.2110.212,552,900
23 Sept 202110.1610.2910.1410.2710.273,218,600
22 Sept 20219.9110.089.919.939.932,735,100
21 Sept 20219.809.869.639.669.663,303,300
20 Sept 20219.819.829.579.729.725,388,700
17 Sept 202110.2610.3010.0910.1310.133,108,500
16 Sept 202110.2110.2810.1210.2510.252,524,800
15 Sept 202110.0710.1510.0510.1510.152,572,900
14 Sept 202110.3610.3910.0610.0710.073,520,000
13 Sept 202110.2710.3710.2210.3410.343,834,400
10 Sept 202110.1710.2010.0710.0710.074,256,200
09 Sept 202110.1210.2610.1010.2010.204,196,800
08 Sept 202110.2010.2510.0910.0910.092,276,400
07 Sept 202110.3110.4210.2610.2710.272,633,800
03 Sept 202110.3310.4410.3210.3810.383,053,800
02 Sept 202110.3010.3910.2810.3310.332,221,600
01 Sept 202110.3210.3310.2310.2510.252,933,600
31 Aug 202110.2710.3410.2110.2510.253,166,500
30 Aug 202110.3910.3910.1810.1910.191,731,600
27 Aug 202110.2210.4010.2210.3910.392,086,500
26 Aug 202110.3010.3510.1510.1710.172,244,500
25 Aug 202110.2310.3510.1910.2910.292,029,100
24 Aug 202110.0110.1510.0110.1310.131,709,800
23 Aug 20219.9710.089.9610.0510.051,980,800
20 Aug 20219.869.979.839.969.964,024,400
19 Aug 202110.0010.049.899.959.954,816,900
18 Aug 202110.0110.199.9810.0510.053,209,700
17 Aug 202110.1810.249.9910.1010.103,403,100
16 Aug 202110.2710.3110.1810.2710.272,239,300
13 Aug 202110.4110.4410.3510.3610.362,220,200
12 Aug 202110.4210.4510.3110.3910.392,642,200
12 Aug 20210.111 Dividend
11 Aug 202110.4610.5410.4210.5210.413,463,400
10 Aug 202110.3210.4310.3010.4310.323,225,900
09 Aug 202110.3310.4210.2610.3710.263,951,600
06 Aug 202110.2610.3210.2410.3010.193,727,900
05 Aug 202110.0210.149.9910.1110.002,824,800
04 Aug 202110.0010.089.9610.009.893,844,500
03 Aug 20219.9510.019.799.989.875,522,200
02 Aug 20219.9510.069.759.789.686,697,000
30 Jul 20219.889.969.749.799.695,257,500
29 Jul 202110.0110.069.919.969.856,816,400
28 Jul 20219.779.889.639.719.617,459,100
27 Jul 20219.439.559.369.499.394,402,700
26 Jul 20219.379.529.359.519.413,935,300
23 Jul 20219.369.409.279.289.182,478,600
22 Jul 20219.339.339.179.209.103,547,400
21 Jul 20219.199.369.199.309.204,206,700
20 Jul 20218.709.028.678.948.855,415,300
19 Jul 20218.898.938.728.798.706,366,700
16 Jul 20219.399.419.169.179.074,834,800
15 Jul 20219.479.579.409.479.374,831,600
14 Jul 20219.719.799.559.689.584,179,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...