BCS - Barclays PLC
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 7.77 | 7.90 | 7.76 | 7.86 | 7.86 | 8,384,500 |
| 01 Jun 2023 | 7.59 | 7.69 | 7.57 | 7.65 | 7.65 | 5,900,500 |
| 31 May 2023 | 7.58 | 7.59 | 7.44 | 7.52 | 7.52 | 9,618,400 |
| 30 May 2023 | 7.80 | 7.83 | 7.69 | 7.76 | 7.76 | 8,754,200 |
| 26 May 2023 | 7.76 | 7.83 | 7.73 | 7.81 | 7.81 | 8,105,000 |
| 25 May 2023 | 7.79 | 7.84 | 7.73 | 7.78 | 7.78 | 6,726,100 |
| 24 May 2023 | 7.91 | 7.92 | 7.82 | 7.84 | 7.84 | 8,015,800 |
| 23 May 2023 | 8.06 | 8.17 | 8.04 | 8.04 | 8.04 | 8,455,500 |
| 22 May 2023 | 7.98 | 8.02 | 7.91 | 8.01 | 8.01 | 8,819,500 |
| 19 May 2023 | 7.94 | 8.01 | 7.92 | 7.99 | 7.99 | 7,782,400 |
| 18 May 2023 | 7.88 | 7.92 | 7.82 | 7.92 | 7.92 | 8,721,800 |
| 17 May 2023 | 7.75 | 7.95 | 7.71 | 7.92 | 7.92 | 9,754,300 |
| 16 May 2023 | 7.76 | 7.80 | 7.65 | 7.65 | 7.65 | 8,304,800 |
| 15 May 2023 | 7.70 | 7.88 | 7.68 | 7.83 | 7.83 | 8,743,600 |
| 12 May 2023 | 7.74 | 7.75 | 7.64 | 7.66 | 7.66 | 7,212,900 |
| 11 May 2023 | 7.59 | 7.70 | 7.55 | 7.68 | 7.68 | 8,929,200 |
| 10 May 2023 | 7.79 | 7.80 | 7.65 | 7.75 | 7.75 | 11,065,500 |
| 09 May 2023 | 7.71 | 7.80 | 7.70 | 7.77 | 7.77 | 10,435,500 |
| 08 May 2023 | 7.86 | 7.89 | 7.80 | 7.82 | 7.82 | 8,444,000 |
| 05 May 2023 | 7.63 | 7.86 | 7.61 | 7.82 | 7.82 | 11,865,200 |
| 04 May 2023 | 7.52 | 7.57 | 7.36 | 7.47 | 7.47 | 15,739,400 |
| 03 May 2023 | 7.62 | 7.74 | 7.60 | 7.61 | 7.61 | 12,237,000 |
| 02 May 2023 | 7.92 | 7.93 | 7.67 | 7.77 | 7.77 | 13,811,000 |
| 01 May 2023 | 8.09 | 8.15 | 7.96 | 7.99 | 7.99 | 6,839,300 |
| 28 Apr 2023 | 7.94 | 8.07 | 7.93 | 8.07 | 8.07 | 7,684,300 |
| 27 Apr 2023 | 7.97 | 8.19 | 7.97 | 8.17 | 8.17 | 10,596,800 |
| 26 Apr 2023 | 7.58 | 7.71 | 7.58 | 7.61 | 7.61 | 9,041,000 |
| 25 Apr 2023 | 7.53 | 7.54 | 7.39 | 7.42 | 7.42 | 9,314,800 |
| 24 Apr 2023 | 7.63 | 7.75 | 7.63 | 7.73 | 7.73 | 8,365,800 |
| 21 Apr 2023 | 7.57 | 7.63 | 7.52 | 7.62 | 7.62 | 6,438,200 |
| 20 Apr 2023 | 7.66 | 7.72 | 7.60 | 7.62 | 7.62 | 12,955,500 |
| 19 Apr 2023 | 7.70 | 7.82 | 7.69 | 7.80 | 7.80 | 7,081,400 |
| 18 Apr 2023 | 7.79 | 7.80 | 7.71 | 7.77 | 7.77 | 7,058,200 |
| 17 Apr 2023 | 7.62 | 7.74 | 7.60 | 7.73 | 7.73 | 6,543,200 |
| 14 Apr 2023 | 7.86 | 7.90 | 7.81 | 7.84 | 7.84 | 6,928,300 |
| 13 Apr 2023 | 7.68 | 7.69 | 7.63 | 7.67 | 7.67 | 5,425,300 |
| 12 Apr 2023 | 7.67 | 7.69 | 7.59 | 7.59 | 7.59 | 5,934,000 |
| 11 Apr 2023 | 7.61 | 7.62 | 7.56 | 7.56 | 7.56 | 4,398,600 |
| 10 Apr 2023 | 7.49 | 7.62 | 7.47 | 7.56 | 7.56 | 5,483,500 |
| 06 Apr 2023 | 7.46 | 7.58 | 7.45 | 7.55 | 7.55 | 7,650,800 |
| 05 Apr 2023 | 7.43 | 7.46 | 7.31 | 7.40 | 7.40 | 7,063,600 |
| 04 Apr 2023 | 7.44 | 7.46 | 7.24 | 7.33 | 7.33 | 7,271,200 |
| 03 Apr 2023 | 7.33 | 7.40 | 7.30 | 7.37 | 7.37 | 8,022,200 |
| 31 Mar 2023 | 7.17 | 7.22 | 7.13 | 7.19 | 7.19 | 10,106,900 |
| 30 Mar 2023 | 7.19 | 7.21 | 7.06 | 7.09 | 7.09 | 9,702,600 |
| 29 Mar 2023 | 6.93 | 6.99 | 6.90 | 6.96 | 6.96 | 11,205,800 |
| 28 Mar 2023 | 6.70 | 6.78 | 6.67 | 6.72 | 6.72 | 7,978,500 |
| 27 Mar 2023 | 6.74 | 6.81 | 6.70 | 6.75 | 6.75 | 12,985,600 |
| 24 Mar 2023 | 6.42 | 6.60 | 6.38 | 6.60 | 6.60 | 17,287,800 |
| 23 Mar 2023 | 7.07 | 7.09 | 6.63 | 6.65 | 6.65 | 20,967,500 |
| 22 Mar 2023 | 7.11 | 7.11 | 6.85 | 6.86 | 6.86 | 14,801,900 |
| 21 Mar 2023 | 7.02 | 7.09 | 6.93 | 6.93 | 6.93 | 12,517,300 |
| 20 Mar 2023 | 6.69 | 6.75 | 6.63 | 6.67 | 6.67 | 20,628,100 |
| 17 Mar 2023 | 6.82 | 6.84 | 6.71 | 6.75 | 6.75 | 10,231,500 |
| 16 Mar 2023 | 6.82 | 7.02 | 6.78 | 6.98 | 6.98 | 25,241,100 |
| 15 Mar 2023 | 6.79 | 6.93 | 6.67 | 6.79 | 6.79 | 30,257,400 |
| 14 Mar 2023 | 7.61 | 7.66 | 7.34 | 7.40 | 7.40 | 12,793,900 |
| 13 Mar 2023 | 7.27 | 7.33 | 7.14 | 7.24 | 7.24 | 17,722,700 |
| 10 Mar 2023 | 7.60 | 7.71 | 7.43 | 7.53 | 7.53 | 12,390,300 |
| 09 Mar 2023 | 7.88 | 7.94 | 7.76 | 7.77 | 7.77 | 5,379,500 |
| 08 Mar 2023 | 8.06 | 8.12 | 8.03 | 8.06 | 8.06 | 3,195,700 |
| 07 Mar 2023 | 8.30 | 8.30 | 8.04 | 8.07 | 8.07 | 5,475,900 |
| 06 Mar 2023 | 8.31 | 8.39 | 8.31 | 8.38 | 8.38 | 2,055,000 |
| 03 Mar 2023 | 8.27 | 8.39 | 8.26 | 8.39 | 8.39 | 4,223,800 |
| 02 Mar 2023 | 8.29 | 8.33 | 8.25 | 8.32 | 8.32 | 3,849,700 |
| 01 Mar 2023 | 8.48 | 8.51 | 8.40 | 8.46 | 8.46 | 3,801,800 |
| 28 Feb 2023 | 8.48 | 8.55 | 8.45 | 8.46 | 8.46 | 4,736,100 |
| 27 Feb 2023 | 8.33 | 8.39 | 8.32 | 8.35 | 8.35 | 3,836,100 |
| 24 Feb 2023 | 8.20 | 8.24 | 8.18 | 8.23 | 8.23 | 3,523,500 |
| 23 Feb 2023 | 8.41 | 8.43 | 8.25 | 8.32 | 8.32 | 5,932,200 |
| 23 Feb 2023 | 0.244 Dividend | |||||
| 22 Feb 2023 | 8.35 | 8.43 | 8.33 | 8.36 | 8.12 | 5,765,900 |
| 21 Feb 2023 | 8.44 | 8.46 | 8.30 | 8.34 | 8.10 | 4,375,600 |
| 17 Feb 2023 | 8.42 | 8.44 | 8.36 | 8.43 | 8.18 | 5,197,700 |
| 16 Feb 2023 | 8.35 | 8.50 | 8.33 | 8.46 | 8.21 | 4,282,900 |
| 15 Feb 2023 | 8.37 | 8.48 | 8.29 | 8.45 | 8.20 | 8,114,800 |
| 14 Feb 2023 | 9.15 | 9.29 | 9.13 | 9.22 | 8.95 | 3,664,800 |
| 13 Feb 2023 | 9.06 | 9.15 | 9.03 | 9.14 | 8.87 | 2,313,300 |
| 10 Feb 2023 | 9.09 | 9.11 | 9.00 | 9.05 | 8.79 | 4,402,300 |
| 09 Feb 2023 | 9.42 | 9.44 | 9.18 | 9.20 | 8.93 | 5,529,200 |
| 08 Feb 2023 | 9.25 | 9.26 | 9.20 | 9.20 | 8.93 | 3,931,600 |
| 07 Feb 2023 | 9.15 | 9.26 | 9.12 | 9.23 | 8.96 | 5,359,500 |
| 06 Feb 2023 | 9.05 | 9.09 | 9.01 | 9.07 | 8.81 | 5,111,200 |
| 03 Feb 2023 | 9.17 | 9.24 | 9.12 | 9.14 | 8.87 | 4,663,900 |
| 02 Feb 2023 | 9.34 | 9.36 | 9.24 | 9.27 | 9.00 | 4,336,300 |
| 01 Feb 2023 | 9.18 | 9.40 | 9.15 | 9.35 | 9.08 | 6,898,200 |
| 31 Jan 2023 | 9.20 | 9.29 | 9.17 | 9.28 | 9.01 | 4,471,200 |
| 30 Jan 2023 | 9.30 | 9.36 | 9.27 | 9.27 | 9.00 | 3,669,700 |
| 27 Jan 2023 | 9.25 | 9.32 | 9.22 | 9.30 | 9.03 | 3,172,700 |
| 26 Jan 2023 | 9.28 | 9.31 | 9.22 | 9.31 | 9.04 | 3,826,800 |
| 25 Jan 2023 | 9.01 | 9.15 | 9.00 | 9.15 | 8.88 | 5,172,500 |
| 24 Jan 2023 | 9.00 | 9.04 | 8.94 | 8.94 | 8.68 | 2,904,600 |
| 23 Jan 2023 | 8.98 | 9.08 | 8.98 | 9.08 | 8.81 | 2,925,200 |
| 20 Jan 2023 | 8.92 | 8.97 | 8.90 | 8.96 | 8.70 | 2,660,400 |
| 19 Jan 2023 | 8.87 | 8.93 | 8.83 | 8.92 | 8.66 | 4,413,500 |
| 18 Jan 2023 | 9.14 | 9.18 | 9.00 | 9.01 | 8.75 | 4,358,800 |
| 17 Jan 2023 | 9.03 | 9.05 | 8.95 | 9.01 | 8.75 | 4,409,700 |
| 13 Jan 2023 | 8.78 | 8.96 | 8.77 | 8.96 | 8.70 | 3,901,100 |
| 12 Jan 2023 | 8.74 | 8.83 | 8.66 | 8.79 | 8.53 | 3,687,600 |
| 11 Jan 2023 | 8.53 | 8.58 | 8.53 | 8.57 | 8.32 | 2,071,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.