UK markets closed

Barclays PLC (BCY.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.3990+0.0240 (+1.01%)
At close: 07:32PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.29502.39902.29502.39902.3990-
25 Apr 20242.21202.41102.21202.37502.3750-
24 Apr 20242.23802.25702.22302.22302.2230-
23 Apr 20242.21702.24902.21702.24302.2430-
22 Apr 20242.18202.21102.18202.21102.2110-
19 Apr 20242.13402.17602.13402.17502.1750-
18 Apr 20242.12802.16302.12802.16302.1630-
17 Apr 20242.05602.12902.05602.12902.1290-
16 Apr 20242.11302.11402.08602.08602.0860-
15 Apr 20242.12402.16702.12402.14202.1420-
12 Apr 20242.16302.19302.14402.14402.1440-
11 Apr 20242.21502.21502.14902.16202.1620-
10 Apr 20242.23602.23602.21202.21202.2120-
09 Apr 20242.24002.26002.22202.22202.2220-
08 Apr 20242.19802.25602.19802.24102.2410-
05 Apr 20242.22702.23502.22402.23302.2330-
04 Apr 20242.19502.26902.19502.25702.2570-
03 Apr 20242.15002.21402.15002.19902.1990-
02 Apr 20242.19302.19302.16002.16002.1600-
28 Mar 20242.14102.17052.14102.16752.1675-
27 Mar 20242.12602.15002.12602.14052.1405-
26 Mar 20242.13252.13702.12202.13702.1370-
25 Mar 20242.13452.14602.12502.12502.1250-
22 Mar 20242.09852.13202.09852.13102.1310-
21 Mar 20242.08352.14402.08352.13602.1360-
20 Mar 20242.03952.08352.03952.08352.0835-
19 Mar 20242.07952.08002.05152.05152.0515-
18 Mar 20242.07902.08252.07802.08252.0825-
15 Mar 20242.03402.10752.03402.08752.0875-
14 Mar 20242.08202.09802.03552.03552.0355-
13 Mar 20242.10652.11302.07902.08702.0870-
12 Mar 20242.05702.10102.05702.09102.0910-
11 Mar 20242.04802.05902.03352.05202.05202
08 Mar 20242.04452.04452.02502.03302.0330-
07 Mar 20242.01302.04902.01302.04902.0490-
06 Mar 20241.97922.03801.97922.01902.0190-
05 Mar 20241.96522.00151.96522.00152.0015-
04 Mar 20241.97401.99441.97341.97341.9734-
01 Mar 20241.92742.00501.92741.97201.9720-
29 Feb 20241.88901.94301.88901.92901.9290-
29 Feb 20240.053 Dividend
28 Feb 20241.94281.99301.94281.96281.9098-
27 Feb 20241.90901.96661.90901.94441.8919-
26 Feb 20241.95421.95421.91881.91881.8670-
23 Feb 20241.92721.94601.92381.94601.8935-
22 Feb 20241.92341.92641.88581.92641.8744-
21 Feb 20241.91321.95501.91321.91941.8676-
20 Feb 20241.75821.91281.75821.90021.8489-
19 Feb 20241.72501.76101.72501.76101.7134-
16 Feb 20241.70481.73381.70481.71921.6728-
15 Feb 20241.70061.70561.67501.70561.6595-
14 Feb 20241.65421.69621.65421.69621.6504-
13 Feb 20241.68741.69441.64521.64521.6008-
12 Feb 20241.68621.69521.67561.69081.6451-
09 Feb 20241.69681.69681.68301.69201.6463-
08 Feb 20241.69781.71001.68861.68861.6430-
07 Feb 20241.71941.72801.70261.70481.6588-
06 Feb 20241.72341.72741.72161.72161.6751-
05 Feb 20241.75981.77241.70681.72081.6743-
02 Feb 20241.75201.78001.75201.75521.7078-
01 Feb 20241.73421.75341.73421.74541.6983-
31 Jan 20241.77061.78361.75601.75601.7086-
30 Jan 20241.75541.76881.75121.76881.7210-
29 Jan 20241.75661.77041.73561.73561.6887-
26 Jan 20241.73841.76401.73841.74861.7014-
25 Jan 20241.73861.73861.72521.73521.6883-
24 Jan 20241.71961.75341.71961.73361.6868-
23 Jan 20241.72501.73921.72061.72921.6825-
22 Jan 20241.67081.71581.67081.70941.6632-
19 Jan 20241.65481.67361.64941.64941.6049-
18 Jan 20241.65501.66721.64921.65701.6123-
17 Jan 20241.64581.65941.63061.64441.6000-
16 Jan 20241.68481.68561.65521.65521.6105-
15 Jan 20241.71061.71061.69501.69541.6496-
12 Jan 20241.71621.74161.70821.70821.6621-
11 Jan 20241.80801.80801.70681.71821.6718-
10 Jan 20241.80461.80721.79401.79461.7461-
09 Jan 20241.83161.83161.80461.80461.7559-
08 Jan 20241.81461.82401.81321.82401.7747-
05 Jan 20241.79081.82621.79081.81461.7656-
04 Jan 20241.80261.80981.78461.79601.7475-
03 Jan 20241.77761.80001.77641.79701.7485-
02 Jan 20241.71001.80641.71001.80641.7576-
29 Dec 20231.76901.77501.76901.77041.7226-
28 Dec 20231.78241.78241.76801.76961.7218-
27 Dec 20231.76161.78401.76161.78401.7358-
22 Dec 20231.72921.77001.72921.77001.7222-
21 Dec 20231.74301.75121.73561.73561.6887-
20 Dec 20231.72481.76841.72481.76081.7133-
19 Dec 20231.69881.73001.69881.72441.6778-
18 Dec 20231.70541.72121.69861.69901.6531-
15 Dec 20231.73901.77121.70661.70661.6605-
14 Dec 20231.69221.75001.69221.75001.7027-
13 Dec 20231.65841.65841.64661.64661.6021-
12 Dec 20231.68441.68441.66161.66261.6177-
11 Dec 20231.67761.67921.66761.67681.6315-
08 Dec 20231.64261.68621.64261.67621.6309-
07 Dec 20231.62401.63701.61941.63701.5928-
06 Dec 20231.63661.64681.63001.63101.5870-
05 Dec 20231.61281.63221.61281.62861.5846-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...