Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

3.570 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 3.740 3.740 3.580 3.580 42,037 -0.19(-5.04%)
Mar 11, 2025 3.530 3.770 3.530 3.770 129,734 +0.25(+7.10%)
Mar 10, 2025 3.680 3.810 3.340 3.520 62,646 -0.37(-9.51%)
Mar 07, 2025 3.820 3.890 3.730 3.890 6,658 -0.23(-5.58%)
Mar 06, 2025 3.935 4.120 3.935 4.120 101,963 +0.12(+2.87%)
Mar 05, 2025 3.860 4.130 3.810 4.005 431,104 +0.08(+2.17%)
Mar 04, 2025 3.750 4.010 3.710 3.920 18,421 +0.06(+1.55%)
Mar 03, 2025 3.900 4.100 3.845 3.860 1,094,504 +0.10(+2.66%)
Feb 28, 2025 3.760 3.980 3.760 3.760 10,160 -0.05(-1.31%)
Feb 27, 2025 3.970 3.970 3.660 3.810 7,850 -0.04(-0.91%)
Feb 26, 2025 3.840 3.845 3.840 3.845 23,843 +0.04(+0.92%)
Feb 25, 2025 3.760 3.810 3.745 3.810 1,581 +0.11(+2.97%)
Feb 24, 2025 3.920 3.920 3.640 3.700 18,456 -0.29(-7.27%)
Feb 21, 2025 3.828 3.990 3.600 3.990 234,062 +0.21(+5.56%)
Feb 20, 2025 3.740 3.780 3.740 3.780 281,953 +0.04(+1.07%)
Feb 19, 2025 3.960 3.960 3.740 3.740 16,616 -0.13(-3.36%)
Feb 18, 2025 3.780 3.905 3.770 3.870 84,898 +0.14(+3.61%)
Feb 14, 2025 3.710 3.735 3.590 3.735 11,078 +0.05(+1.36%)
Feb 13, 2025 3.690 3.690 3.685 3.685 3,641 -0.12(-3.28%)
Feb 12, 2025 3.810 3.810 3.810 3.810 2,038 +0.03(+0.79%)
Feb 11, 2025 3.780 3.780 3.780 3.780 1,408 -0.01(-0.26%)
Feb 10, 2025 3.790 3.880 3.790 3.790 4,247 +0.11(+2.99%)
Feb 07, 2025 3.890 3.890 3.680 3.680 10,381 -0.12(-3.16%)
Feb 06, 2025 3.760 3.800 3.730 3.800 132,438 +0.22(+6.15%)
Feb 05, 2025 3.670 3.760 3.580 3.580 52,232 +0.02(+0.56%)
Feb 04, 2025 3.635 3.710 3.560 3.560 5,753 -0.11(-3.00%)
Feb 03, 2025 3.565 3.670 3.480 3.670 28,929 +0.02(+0.41%)
Jan 31, 2025 3.600 3.700 3.600 3.655 86,201 +0.04(+1.25%)
Jan 30, 2025 3.680 3.730 3.610 3.610 19,764 -0.04(-1.10%)
Jan 29, 2025 3.705 3.710 3.650 3.650 37,738 +0.06(+1.81%)
Jan 28, 2025 3.585 3.585 3.500 3.585 522,721 -0.03(-0.83%)
Jan 27, 2025 3.620 3.720 3.520 3.615 32,679 +0.03(+0.70%)
Jan 24, 2025 3.590 3.650 3.500 3.590 10,483 -0.10(-2.71%)
Jan 23, 2025 3.550 3.690 3.550 3.690 12,339 +0.15(+4.24%)
Jan 22, 2025 3.630 3.630 3.540 3.540 6,584 -0.12(-3.28%)
Jan 21, 2025 3.595 3.680 3.595 3.660 128,667 +0.18(+5.17%)
Jan 17, 2025 3.500 3.518 3.480 3.480 344,867 -0.01(-0.29%)
Jan 16, 2025 3.425 3.500 3.415 3.490 49,336 +0.14(+4.18%)
Jan 15, 2025 3.420 3.420 3.320 3.350 37,700 +0.17(+5.18%)
Jan 14, 2025 3.190 3.240 3.120 3.185 39,204 +0.04(+1.43%)
Jan 13, 2025 3.140 3.140 3.020 3.140 2,763 -0.03(-1.10%)
Jan 10, 2025 3.175 3.270 3.175 3.175 11,559 -0.15(-4.37%)
Jan 08, 2025 3.250 3.320 3.250 3.320 184,710 -0.11(-3.21%)
Jan 07, 2025 3.335 3.430 3.330 3.430 4,991 +0.02(+0.44%)
Jan 06, 2025 3.380 3.415 3.270 3.415 31,095 +0.12(+3.64%)
Jan 03, 2025 3.296 3.310 3.270 3.295 3,266 +0.00(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.