Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	6.734	6.781	6.697	6.753	10,761,008	+0.09(+1.41%)
Mar 30, 2023	6.753	6.767	6.631	6.659	10,330,639	+0.12(+1.87%)
Mar 29, 2023	6.509	6.565	6.481	6.537	11,931,078	+0.23(+3.57%)
Mar 28, 2023	6.293	6.368	6.268	6.312	8,494,841	-0.03(-0.44%)
Mar 27, 2023	6.330	6.396	6.293	6.340	13,826,020	+0.14(+2.27%)
Mar 24, 2023	6.030	6.199	5.992	6.199	18,410,430	-0.05(-0.75%)
Mar 23, 2023	6.640	6.659	6.222	6.246	22,322,892	-0.20(-3.06%)
Mar 22, 2023	6.678	6.678	6.434	6.443	15,758,794	-0.07(-1.01%)
Mar 21, 2023	6.593	6.656	6.509	6.509	13,327,397	+0.24(+3.90%)
Mar 20, 2023	6.283	6.337	6.227	6.265	21,963,248	-0.08(-1.19%)
Mar 17, 2023	6.405	6.424	6.302	6.340	10,893,672	-0.22(-3.30%)
Mar 16, 2023	6.405	6.593	6.368	6.556	26,877,694	+0.18(+2.80%)
Mar 15, 2023	6.377	6.504	6.265	6.377	32,213,434	-0.57(-8.24%)
Mar 14, 2023	7.147	7.194	6.897	6.950	13,621,974	+0.15(+2.21%)
Mar 13, 2023	6.828	6.884	6.701	6.800	18,866,576	-0.27(-3.85%)
Mar 10, 2023	7.138	7.237	6.978	7.072	13,192,231	-0.23(-3.09%)
Mar 09, 2023	7.401	7.457	7.288	7.298	5,727,715	-0.27(-3.60%)
Mar 08, 2023	7.570	7.622	7.542	7.570	3,402,475	-0.01(-0.12%)
Mar 07, 2023	7.795	7.795	7.551	7.579	5,830,304	-0.29(-3.70%)
Mar 06, 2023	7.805	7.880	7.805	7.871	2,187,961	-0.01(-0.12%)
Mar 03, 2023	7.767	7.880	7.753	7.880	4,497,202	+0.07(+0.84%)
Mar 02, 2023	7.786	7.824	7.749	7.814	4,098,816	-0.13(-1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Barclays Plc ADR (NY: BCS )

Historical Prices

Sections

Services

Contact Information

Follow Us