UK markets closed

Barclays PLC (BCS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.94+0.31 (+4.01%)
As of 12:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20227.897.957.857.947.943,581,311
16 May 20227.577.697.537.637.638,631,100
13 May 20227.387.527.367.507.505,561,800
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
17 Mar 20229.149.279.039.259.258,317,300
16 Mar 20229.109.349.089.329.327,336,600
15 Mar 20228.979.038.808.948.949,751,500
14 Mar 20228.869.058.808.878.8710,170,200
11 Mar 20228.638.698.428.428.425,050,400
10 Mar 20228.478.598.358.458.457,257,800
09 Mar 20228.618.758.578.668.668,510,500
08 Mar 20228.288.568.108.288.2815,067,300
07 Mar 20228.228.317.887.947.9412,393,300
04 Mar 20228.668.668.298.388.3812,397,200
03 Mar 20229.419.439.119.139.136,847,200
03 Mar 20220.217 Dividend
02 Mar 20229.609.669.499.639.416,782,100
01 Mar 20229.719.749.239.319.109,691,900
28 Feb 20229.839.989.789.909.689,436,400
25 Feb 202210.2010.3910.2010.3510.126,363,000
24 Feb 20229.859.959.619.949.7210,617,300
23 Feb 202211.0711.1910.7210.7410.505,721,600
22 Feb 202210.4610.6010.3710.4710.235,768,800
18 Feb 202210.5610.6510.4810.4910.253,491,700
17 Feb 202210.7010.7310.5110.5410.308,473,500
16 Feb 202210.7410.8710.7410.7810.543,358,200
15 Feb 202210.8210.9310.8110.8710.635,480,200
14 Feb 202210.9110.9510.5610.6810.4417,305,800
11 Feb 202211.1911.4311.0211.0710.828,563,400
10 Feb 202211.4311.6311.3811.4011.143,267,800
09 Feb 202211.4511.5311.4111.4211.163,298,800
08 Feb 202211.3511.4511.3311.4511.194,667,600
07 Feb 202211.2211.3811.1911.3411.083,497,500
04 Feb 202210.9611.2410.8811.1910.945,526,300
03 Feb 202211.3811.4311.2411.2611.015,032,300
02 Feb 202211.2411.3511.1711.3111.063,120,100
01 Feb 202210.9211.1510.9011.1310.882,890,700
31 Jan 202210.7710.8910.7210.8910.643,705,300
28 Jan 202210.7410.8210.6110.8110.575,982,100
27 Jan 202211.2611.3010.9311.0510.808,066,200
26 Jan 202211.2311.2810.9411.0410.796,105,400
25 Jan 202210.7311.0310.5610.9510.705,588,900
24 Jan 202210.5510.6510.2510.6310.396,334,700
21 Jan 202211.0411.0610.8110.8610.627,961,500
20 Jan 202211.3311.4411.1711.1910.945,188,100
19 Jan 202211.5811.5911.4111.4411.1810,476,900
18 Jan 202211.7911.8311.5811.6711.4111,826,300
14 Jan 202211.9212.1011.8912.0911.827,253,100
13 Jan 202212.0212.2012.0012.0711.805,071,100
12 Jan 202211.7611.8611.7311.8411.573,176,500
11 Jan 202211.4311.6011.3911.5911.334,753,300
10 Jan 202211.5211.5611.4211.5511.295,585,900
07 Jan 202211.1611.3711.1411.3511.094,457,200
06 Jan 202210.9611.1610.9111.1610.913,002,300
05 Jan 202210.9711.0010.8010.8110.573,284,200
04 Jan 202210.7610.9110.7410.8110.574,423,500
03 Jan 202210.4910.6210.4710.5910.353,174,200
31 Dec 202110.3210.3910.2810.3510.121,064,700
30 Dec 202110.3710.4210.3410.3610.135,853,000
29 Dec 202110.3210.4110.3010.3710.148,244,400
28 Dec 202110.2710.4510.2610.4010.172,599,600
27 Dec 202110.2710.3610.1910.3610.132,182,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...