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

Barclays Plc (OP: BCLYF )

3.735 +0.050 (+1.36%)
Streaming Delayed Price Updated: 3:14 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 3.210 3.370 3.210 3.290 29,538 -0.02(-0.60%)
Dec 31, 2024 3.310 0 -0.00(-0.15%)
Dec 30, 2024 3.315 3.420 3.315 3.315 2,680 +0.10(+3.27%)
Dec 27, 2024 3.335 3.335 3.145 3.210 19,454 -0.09(-2.73%)
Dec 26, 2024 3.300 3.300 3.300 3.300 417 -0.03(-0.90%)
Dec 24, 2024 3.490 3.490 3.170 3.330 9,305 +0.17(+5.38%)
Dec 23, 2024 3.270 3.275 3.160 3.160 59,526 -0.08(-2.62%)
Dec 20, 2024 3.275 3.340 3.210 3.245 55,393 -0.04(-1.37%)
Dec 19, 2024 3.290 3.290 3.290 3.290 867 -0.16(-4.64%)
Dec 18, 2024 3.460 3.460 3.270 3.450 7,591 +0.19(+5.83%)
Dec 17, 2024 3.385 3.490 3.260 3.260 10,274 -0.06(-1.81%)
Dec 16, 2024 3.410 3.500 3.320 3.320 8,257 -0.17(-4.87%)
Dec 13, 2024 3.355 3.490 3.280 3.490 27,863 +0.08(+2.20%)
Dec 12, 2024 3.412 3.500 3.412 3.415 7,772 +0.01(+0.29%)
Dec 11, 2024 3.400 3.490 3.400 3.405 4,572 +0.03(+1.04%)
Dec 10, 2024 3.385 3.385 3.360 3.370 4,267 -0.04(-1.17%)
Dec 09, 2024 3.415 3.500 3.410 3.410 4,849 +0.04(+1.19%)
Dec 06, 2024 3.310 3.500 3.310 3.370 10,062 -0.11(-3.16%)
Dec 05, 2024 3.480 3.480 3.290 3.480 55,003 +0.11(+3.42%)
Dec 04, 2024 3.345 3.440 3.345 3.365 3,572 +0.01(+0.30%)
Dec 03, 2024 3.355 3.450 3.260 3.355 25,628 +0.02(+0.45%)
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.