UK markets closed
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.37 -0.15 (-0.17%) GOLD FUTURES
1,734.70 +4.20 (+0.24%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,701.59 +569.46 (+3.32%)
Barclays PLC (BCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 6.86 | 7.02 | 6.84 | 6.96 | 6.96 | 10,105,043 |
| 03 Oct 2022 | 6.57 | 6.68 | 6.49 | 6.61 | 6.61 | 10,682,200 |
| 30 Sept 2022 | 6.39 | 6.52 | 6.36 | 6.40 | 6.40 | 11,188,400 |
| 29 Sept 2022 | 6.39 | 6.49 | 6.32 | 6.48 | 6.48 | 16,090,300 |
| 28 Sept 2022 | 6.38 | 6.68 | 6.36 | 6.66 | 6.66 | 17,130,500 |
| 27 Sept 2022 | 6.90 | 6.92 | 6.67 | 6.72 | 6.72 | 16,851,500 |
| 26 Sept 2022 | 7.00 | 7.11 | 6.84 | 6.90 | 6.90 | 15,974,700 |
| 23 Sept 2022 | 7.31 | 7.31 | 7.01 | 7.08 | 7.08 | 19,018,000 |
| 22 Sept 2022 | 7.70 | 7.72 | 7.50 | 7.53 | 7.53 | 8,384,400 |
| 21 Sept 2022 | 7.74 | 7.75 | 7.52 | 7.53 | 7.53 | 8,797,100 |
| 20 Sept 2022 | 7.92 | 7.96 | 7.78 | 7.83 | 7.83 | 5,958,200 |
| 19 Sept 2022 | 7.80 | 7.97 | 7.76 | 7.96 | 7.96 | 5,646,200 |
| 16 Sept 2022 | 7.96 | 7.99 | 7.85 | 7.92 | 7.92 | 7,387,300 |
| 15 Sept 2022 | 7.94 | 8.13 | 7.94 | 8.02 | 8.02 | 14,564,300 |
| 14 Sept 2022 | 7.98 | 8.04 | 7.90 | 7.94 | 7.94 | 8,832,100 |
| 13 Sept 2022 | 8.10 | 8.21 | 7.96 | 7.97 | 7.97 | 6,344,200 |
| 12 Sept 2022 | 8.21 | 8.35 | 8.20 | 8.25 | 8.25 | 5,672,400 |
| 09 Sept 2022 | 7.97 | 8.03 | 7.95 | 8.01 | 8.01 | 5,260,200 |
| 08 Sept 2022 | 7.62 | 7.84 | 7.60 | 7.84 | 7.84 | 5,403,100 |
| 07 Sept 2022 | 7.61 | 7.73 | 7.60 | 7.71 | 7.71 | 5,454,100 |
| 06 Sept 2022 | 7.96 | 7.98 | 7.79 | 7.83 | 7.83 | 7,083,100 |
| 02 Sept 2022 | 7.82 | 7.99 | 7.70 | 7.72 | 7.72 | 9,477,400 |
| 01 Sept 2022 | 7.63 | 7.65 | 7.51 | 7.61 | 7.61 | 5,005,500 |
| 31 Aug 2022 | 7.80 | 7.86 | 7.78 | 7.79 | 7.79 | 4,853,600 |
| 30 Aug 2022 | 7.90 | 7.92 | 7.75 | 7.80 | 7.80 | 4,736,200 |
| 29 Aug 2022 | 7.63 | 7.75 | 7.63 | 7.70 | 7.70 | 4,211,200 |
| 26 Aug 2022 | 7.98 | 8.00 | 7.70 | 7.70 | 7.70 | 5,726,800 |
| 25 Aug 2022 | 7.85 | 7.97 | 7.84 | 7.97 | 7.97 | 5,195,400 |
| 24 Aug 2022 | 7.73 | 7.87 | 7.71 | 7.81 | 7.81 | 5,456,100 |
| 23 Aug 2022 | 7.88 | 7.94 | 7.86 | 7.86 | 7.86 | 5,462,500 |
| 22 Aug 2022 | 7.80 | 7.83 | 7.75 | 7.79 | 7.79 | 6,749,000 |
| 19 Aug 2022 | 8.06 | 8.06 | 7.91 | 7.94 | 7.94 | 6,519,800 |
| 18 Aug 2022 | 8.26 | 8.26 | 8.17 | 8.21 | 8.21 | 4,622,600 |
| 17 Aug 2022 | 8.30 | 8.35 | 8.24 | 8.29 | 8.29 | 6,581,700 |
| 16 Aug 2022 | 8.37 | 8.45 | 8.36 | 8.44 | 8.44 | 5,480,500 |
| 15 Aug 2022 | 8.48 | 8.54 | 8.40 | 8.52 | 8.52 | 4,771,000 |
| 12 Aug 2022 | 8.47 | 8.57 | 8.45 | 8.57 | 8.57 | 5,782,400 |
| 11 Aug 2022 | 8.43 | 8.49 | 8.39 | 8.45 | 8.45 | 7,587,600 |
| 11 Aug 2022 | 0.108 Dividend | |||||
| 10 Aug 2022 | 8.33 | 8.52 | 8.33 | 8.47 | 8.36 | 7,185,100 |
| 09 Aug 2022 | 8.20 | 8.24 | 8.12 | 8.16 | 8.06 | 3,788,600 |
| 08 Aug 2022 | 8.17 | 8.22 | 8.12 | 8.13 | 8.03 | 3,692,000 |
| 05 Aug 2022 | 7.95 | 8.12 | 7.94 | 8.09 | 7.99 | 6,814,600 |
| 04 Aug 2022 | 7.97 | 8.02 | 7.95 | 8.00 | 7.90 | 4,623,400 |
| 03 Aug 2022 | 8.00 | 8.12 | 7.98 | 8.07 | 7.97 | 4,784,300 |
| 02 Aug 2022 | 8.00 | 8.02 | 7.86 | 7.86 | 7.76 | 5,815,700 |
| 01 Aug 2022 | 7.94 | 8.02 | 7.87 | 8.00 | 7.90 | 8,475,200 |
| 29 Jul 2022 | 7.60 | 7.80 | 7.58 | 7.79 | 7.69 | 8,261,900 |
| 28 Jul 2022 | 7.44 | 7.52 | 7.32 | 7.48 | 7.38 | 7,205,300 |
| 27 Jul 2022 | 7.72 | 7.89 | 7.69 | 7.89 | 7.79 | 6,083,200 |
| 26 Jul 2022 | 7.66 | 7.71 | 7.59 | 7.61 | 7.51 | 5,533,600 |
| 25 Jul 2022 | 7.78 | 7.90 | 7.77 | 7.87 | 7.77 | 4,390,700 |
| 22 Jul 2022 | 7.69 | 7.75 | 7.59 | 7.62 | 7.52 | 4,184,700 |
| 21 Jul 2022 | 7.58 | 7.73 | 7.57 | 7.73 | 7.63 | 5,549,800 |
| 20 Jul 2022 | 7.61 | 7.70 | 7.57 | 7.65 | 7.55 | 8,651,700 |
| 19 Jul 2022 | 7.65 | 7.75 | 7.62 | 7.73 | 7.63 | 7,666,800 |
| 18 Jul 2022 | 7.52 | 7.59 | 7.41 | 7.43 | 7.34 | 7,373,100 |
| 15 Jul 2022 | 7.11 | 7.28 | 7.07 | 7.25 | 7.16 | 9,154,500 |
| 14 Jul 2022 | 7.02 | 7.04 | 6.88 | 6.96 | 6.87 | 13,819,300 |
| 13 Jul 2022 | 7.22 | 7.27 | 7.10 | 7.23 | 7.14 | 6,883,200 |
| 12 Jul 2022 | 7.10 | 7.37 | 7.09 | 7.25 | 7.16 | 5,681,800 |
| 11 Jul 2022 | 7.31 | 7.35 | 7.25 | 7.27 | 7.18 | 7,065,000 |
| 08 Jul 2022 | 7.44 | 7.45 | 7.35 | 7.42 | 7.33 | 4,634,500 |
| 07 Jul 2022 | 7.33 | 7.41 | 7.33 | 7.36 | 7.27 | 5,852,200 |
| 06 Jul 2022 | 7.15 | 7.19 | 7.06 | 7.15 | 7.06 | 8,723,200 |
| 05 Jul 2022 | 7.21 | 7.31 | 7.10 | 7.31 | 7.22 | 13,680,200 |
| 01 Jul 2022 | 7.47 | 7.62 | 7.38 | 7.60 | 7.50 | 5,082,000 |
| 30 Jun 2022 | 7.48 | 7.63 | 7.41 | 7.60 | 7.50 | 5,528,700 |
| 29 Jun 2022 | 7.79 | 7.80 | 7.66 | 7.72 | 7.62 | 5,117,000 |
| 28 Jun 2022 | 7.98 | 8.07 | 7.84 | 7.85 | 7.75 | 5,112,400 |
| 27 Jun 2022 | 7.93 | 7.97 | 7.83 | 7.92 | 7.82 | 6,074,500 |
| 24 Jun 2022 | 7.84 | 7.97 | 7.84 | 7.94 | 7.84 | 5,441,800 |
| 23 Jun 2022 | 7.81 | 7.82 | 7.54 | 7.66 | 7.56 | 6,255,000 |
| 22 Jun 2022 | 7.98 | 8.14 | 7.96 | 8.04 | 7.94 | 5,476,900 |
| 21 Jun 2022 | 8.03 | 8.06 | 7.95 | 7.98 | 7.88 | 4,474,100 |
| 17 Jun 2022 | 7.77 | 7.86 | 7.68 | 7.77 | 7.67 | 5,740,900 |
| 16 Jun 2022 | 7.71 | 7.78 | 7.64 | 7.70 | 7.60 | 7,496,900 |
| 15 Jun 2022 | 7.90 | 8.06 | 7.83 | 7.99 | 7.89 | 7,623,500 |
| 14 Jun 2022 | 7.64 | 7.72 | 7.47 | 7.57 | 7.47 | 8,442,400 |
| 13 Jun 2022 | 7.71 | 7.78 | 7.62 | 7.68 | 7.58 | 9,896,900 |
| 10 Jun 2022 | 8.15 | 8.15 | 7.92 | 7.96 | 7.86 | 10,950,900 |
| 09 Jun 2022 | 8.46 | 8.49 | 8.28 | 8.28 | 8.17 | 7,120,500 |
| 08 Jun 2022 | 8.58 | 8.62 | 8.42 | 8.49 | 8.38 | 7,475,700 |
| 07 Jun 2022 | 8.54 | 8.67 | 8.51 | 8.67 | 8.56 | 4,493,000 |
| 06 Jun 2022 | 8.74 | 8.78 | 8.63 | 8.65 | 8.54 | 6,316,700 |
| 03 Jun 2022 | 8.47 | 8.49 | 8.37 | 8.42 | 8.31 | 2,890,500 |
| 02 Jun 2022 | 8.58 | 8.58 | 8.41 | 8.52 | 8.41 | 3,747,200 |
| 01 Jun 2022 | 8.69 | 8.70 | 8.44 | 8.54 | 8.43 | 4,844,700 |
| 31 May 2022 | 8.68 | 8.73 | 8.65 | 8.68 | 8.57 | 4,591,700 |
| 27 May 2022 | 8.75 | 8.79 | 8.69 | 8.74 | 8.63 | 4,071,100 |
| 26 May 2022 | 8.47 | 8.68 | 8.47 | 8.62 | 8.51 | 4,534,500 |
| 25 May 2022 | 8.30 | 8.49 | 8.30 | 8.42 | 8.31 | 5,923,800 |
| 24 May 2022 | 8.33 | 8.39 | 8.25 | 8.37 | 8.26 | 9,105,300 |
| 23 May 2022 | 7.99 | 8.26 | 7.94 | 8.10 | 8.00 | 9,516,000 |
| 20 May 2022 | 7.90 | 7.91 | 7.64 | 7.79 | 7.69 | 5,759,300 |
| 19 May 2022 | 7.72 | 7.88 | 7.71 | 7.84 | 7.74 | 8,820,900 |
| 18 May 2022 | 7.82 | 7.88 | 7.70 | 7.73 | 7.63 | 5,510,100 |
| 17 May 2022 | 7.89 | 7.97 | 7.85 | 7.96 | 7.86 | 6,810,200 |
| 16 May 2022 | 7.57 | 7.69 | 7.53 | 7.63 | 7.53 | 8,631,900 |
| 13 May 2022 | 7.38 | 7.52 | 7.36 | 7.50 | 7.40 | 5,562,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
