BCLYF - Barclays PLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20192.10002.10002.10002.10002.1000-
Nov 08, 20192.06002.10002.06002.10002.10001,400
Nov 07, 20192.14002.15002.12002.13002.130061,100
Nov 06, 20192.10002.10002.06002.06002.06001,800
Nov 05, 20192.20002.20002.07002.15002.150031,900
Nov 04, 20192.13002.13002.12002.12002.120015,200
Nov 01, 20192.05002.05002.05002.05002.05003,500
Oct 31, 20192.06002.11002.06002.11002.11003,500
Oct 30, 20192.15002.15002.05002.05002.05003,500
Oct 29, 20192.20002.20002.12002.12002.1200203,400
Oct 28, 20192.08002.17002.08002.13002.1300309,400
Oct 25, 20192.06002.06002.06002.06002.06002,500
Oct 24, 20192.05002.05002.05002.05002.0500100
Oct 23, 20192.13002.14002.05002.05002.0500190,100
Oct 22, 20192.15002.18002.14002.14002.140013,800
Oct 21, 20192.12002.18002.12002.15002.1500223,200
Oct 18, 20192.12002.12002.12002.12002.120045,600
Oct 17, 20192.12002.18002.11002.11002.1100122,800
Oct 16, 20192.01002.01002.01002.01002.01001,700
Oct 15, 20192.10002.16002.01002.01002.010037,900
Oct 14, 20192.01002.02002.01002.02002.02001,700
Oct 11, 20191.91002.01001.91002.00002.0000318,100
Oct 10, 20191.80001.83001.80001.83001.8300277,900
Oct 09, 20191.70001.70001.70001.70001.7000143,400
Oct 08, 20191.73001.73001.71001.71001.71002,000
Oct 07, 20191.65001.65001.65001.65001.6500-
Oct 04, 20191.71001.71001.65001.65001.65004,500
Oct 03, 20191.69001.69001.69001.69001.69001,200
Oct 02, 20191.79001.79001.69001.69001.6900208,800
Oct 01, 20191.80001.80001.77001.77001.7700800
Sep 30, 20191.84001.84001.76001.76001.760048,800
Sep 27, 20191.80001.80001.80001.80001.800010,100
Sep 26, 20191.82001.82001.81001.81001.810036,300
Sep 25, 20191.78001.78001.78001.78001.780016,900
Sep 24, 20191.81001.81001.79001.80001.800044,800
Sep 23, 20191.86001.86001.86001.86001.8600100
Sep 20, 20191.81001.86001.80001.86001.860016,600
Sep 19, 20191.85001.85001.85001.85001.8500182,600
Sep 18, 20191.78001.84001.77001.84001.840049,400
Sep 17, 20191.87001.87001.87001.87001.8700-
Sep 16, 20191.83001.88001.83001.87001.870082,300
Sep 13, 20191.86001.94001.86001.93001.930013,800
Sep 12, 20191.78001.78001.78001.78001.78001,000
Sep 11, 20191.66001.66001.66001.66001.6600-
Sep 10, 20191.66001.66001.66001.66001.6600-
Sep 09, 20191.66001.66001.66001.66001.6600400
Sep 06, 20191.67001.67001.67001.67001.6700-
Sep 05, 20191.65001.67001.65001.67001.6700900
Sep 04, 20191.64001.64001.64001.64001.6400200
Sep 03, 20191.69001.69001.61001.61001.610056,000
Aug 30, 20191.66001.66001.60001.60001.600011,000
Aug 29, 20191.64001.64001.64001.64001.6400-
Aug 28, 20191.67001.67001.63001.64001.640017,700
Aug 27, 20191.65001.68001.65001.68001.68004,200
Aug 26, 20191.70001.70001.60001.61001.610015,400
Aug 23, 20191.71001.71001.71001.71001.71005,000
Aug 22, 20191.62001.62001.62001.62001.6200-
Aug 21, 20191.72001.72001.62001.62001.62004,800
Aug 20, 20191.63001.63001.63001.63001.63002,800
Aug 19, 20191.70001.70001.70001.70001.7000100
Aug 16, 20191.65001.65001.65001.65001.6500-
Aug 15, 20191.62001.65001.62001.65001.6500800
Aug 14, 20191.71001.71001.62001.63001.6300701,500
Aug 13, 20191.71001.71001.62001.63001.6300701,500
Aug 12, 20191.76001.76001.62001.62001.620038,900
Aug 09, 20191.73001.76001.73001.75001.75002,100
Aug 08, 20191.73001.73001.73001.73001.73001,300
Aug 08, 20190.036 Dividend
Aug 07, 20191.75001.76001.75001.76001.7240600
Aug 06, 20191.80001.80001.80001.80001.7632-
Aug 05, 20191.80001.80001.80001.80001.76321,000
Aug 02, 20191.81001.81001.81001.81001.77301,600
Aug 01, 20191.81001.81001.81001.81001.77301,600
Jul 31, 20191.81001.81001.81001.81001.7730600
Jul 30, 20191.91001.93001.88001.93001.8905100
Jul 29, 20191.91001.93001.88001.93001.890523,200
Jul 26, 20191.98001.98001.98001.98001.939517,100
Jul 25, 20191.99001.99001.99001.99001.94931,100
Jul 24, 20192.00002.00002.00002.00001.959110,000
Jul 23, 20191.87001.87001.87001.87001.8318-
Jul 22, 20191.87001.87001.87001.87001.83181,600
Jul 19, 20191.86001.86001.86001.86001.8220-
Jul 18, 20191.86001.86001.86001.86001.8220800
Jul 17, 20191.92001.92001.92001.92001.88073,200
Jul 16, 20191.92001.92001.92001.92001.8807-
Jul 15, 20191.92001.92001.92001.92001.8807100
Jul 12, 20191.88001.92001.88001.92001.8807232,300
Jul 11, 20191.90001.90001.90001.90001.8611-
Jul 10, 20191.95001.95001.90001.90001.86115,800
Jul 09, 20191.95001.95001.95001.95001.9101-
Jul 08, 20191.95001.95001.95001.95001.9101-
Jul 05, 20191.95001.95001.95001.95001.910112,500
Jul 03, 20191.95001.95001.95001.95001.9101-
Jul 02, 20191.95001.95001.95001.95001.910111,300
Jul 01, 20191.82001.82001.82001.82001.7828-
Jun 28, 20191.82001.82001.82001.82001.78281,400
Jun 27, 20191.81001.82001.81001.82001.78281,600
Jun 26, 20191.90001.91001.88001.91001.870951,700
Jun 25, 20191.80001.88001.80001.88001.841511,100
Jun 24, 20191.90001.90001.84001.84001.80242,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...