NYSE - Delayed Quote USD

Barclays PLC (BCS)

10.42 +0.06 (+0.58%)
At close: April 26 at 4:00 PM EDT
10.48 +0.06 (+0.58%)
After hours: April 26 at 7:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.29 10.46 10.27 10.42 10.42 20,565,400
Apr 25, 2024 10.17 10.45 10.14 10.36 10.36 32,295,000
Apr 24, 2024 9.63 9.65 9.55 9.60 9.60 19,214,800
Apr 23, 2024 9.59 9.71 9.55 9.70 9.70 20,748,200
Apr 22, 2024 9.42 9.54 9.40 9.52 9.52 13,716,100
Apr 19, 2024 9.28 9.37 9.26 9.35 9.35 16,301,700
Apr 18, 2024 9.17 9.31 9.15 9.24 9.24 21,732,900
Apr 17, 2024 9.09 9.17 9.03 9.10 9.10 16,828,500
Apr 16, 2024 9.05 9.09 8.95 9.00 9.00 21,446,800
Apr 15, 2024 9.29 9.38 9.12 9.16 9.16 18,983,400
Apr 12, 2024 9.26 9.33 9.16 9.18 9.18 21,726,300
Apr 11, 2024 9.41 9.42 9.27 9.36 9.36 19,524,800
Apr 10, 2024 9.61 9.72 9.53 9.59 9.59 22,640,200
Apr 9, 2024 9.91 9.94 9.65 9.73 9.73 20,359,500
Apr 8, 2024 9.82 9.94 9.82 9.87 9.87 20,700,400
Apr 5, 2024 9.71 9.78 9.63 9.74 9.74 24,878,400
Apr 4, 2024 9.95 9.98 9.70 9.71 9.71 25,787,200
Apr 3, 2024 9.47 9.70 9.47 9.65 9.65 19,423,800
Apr 2, 2024 9.39 9.45 9.35 9.42 9.42 25,557,700
Apr 1, 2024 9.43 9.48 9.25 9.29 9.29 17,423,600
Mar 28, 2024 9.46 9.55 9.41 9.45 9.45 22,363,400
Mar 27, 2024 9.28 9.42 9.28 9.42 9.42 17,262,200
Mar 26, 2024 9.30 9.33 9.23 9.25 9.25 10,277,100
Mar 25, 2024 9.23 9.34 9.23 9.26 9.26 12,399,600
Mar 22, 2024 9.34 9.38 9.23 9.25 9.25 13,656,600
Mar 21, 2024 9.34 9.48 9.33 9.36 9.36 20,584,600
Mar 20, 2024 9.02 9.27 9.01 9.27 9.27 15,853,000
Mar 19, 2024 9.01 9.08 8.99 9.00 9.00 12,131,700
Mar 18, 2024 9.12 9.14 9.07 9.08 9.08 11,785,100
Mar 15, 2024 9.12 9.23 9.11 9.14 9.14 17,221,100
Mar 14, 2024 9.17 9.20 8.94 8.98 8.98 19,341,500
Mar 13, 2024 9.13 9.25 9.12 9.17 9.17 14,901,800
Mar 12, 2024 9.18 9.25 9.12 9.22 9.22 14,604,900
Mar 11, 2024 9.02 9.11 9.01 9.11 9.11 14,785,300
Mar 8, 2024 9.03 9.09 8.93 8.97 8.97 15,655,900
Mar 7, 2024 8.90 9.02 8.89 9.02 9.02 14,487,600
Mar 6, 2024 8.87 8.88 8.78 8.86 8.86 18,884,500
Mar 5, 2024 8.64 8.81 8.63 8.72 8.72 16,261,400
Mar 4, 2024 8.67 8.78 8.67 8.71 8.71 13,841,200
Mar 1, 2024 8.68 8.71 8.57 8.66 8.66 15,270,000
Feb 29, 2024 0.27 Dividend
Feb 29, 2024 8.52 8.55 8.37 8.50 8.50 15,294,800
Feb 28, 2024 8.68 8.71 8.61 8.63 8.36 16,063,200
Feb 27, 2024 8.59 8.62 8.54 8.56 8.30 11,457,200
Feb 26, 2024 8.57 8.60 8.46 8.52 8.26 17,649,900
Feb 23, 2024 8.46 8.51 8.41 8.50 8.24 15,460,700
Feb 22, 2024 8.34 8.48 8.32 8.46 8.20 18,882,300
Feb 21, 2024 8.33 8.45 8.29 8.45 8.19 20,469,100
Feb 20, 2024 8.20 8.39 8.18 8.37 8.11 24,253,700
Feb 16, 2024 7.50 7.54 7.44 7.47 7.24 14,507,300
Feb 15, 2024 7.24 7.40 7.24 7.37 7.14 14,937,800
Feb 14, 2024 7.24 7.28 7.20 7.24 7.02 10,192,200
Feb 13, 2024 7.22 7.23 7.07 7.12 6.90 15,359,500
Feb 12, 2024 7.26 7.39 7.26 7.32 7.09 10,218,400
Feb 9, 2024 7.32 7.34 7.26 7.32 7.09 7,542,400
Feb 8, 2024 7.39 7.41 7.29 7.35 7.12 6,307,000
Feb 7, 2024 7.45 7.47 7.32 7.43 7.20 10,773,600
Feb 6, 2024 7.46 7.51 7.44 7.50 7.27 9,325,400
Feb 5, 2024 7.50 7.53 7.38 7.42 7.19 12,148,000
Feb 2, 2024 7.76 7.79 7.66 7.70 7.46 21,506,300
Feb 1, 2024 7.66 7.70 7.47 7.65 7.41 25,513,500
Jan 31, 2024 7.73 7.78 7.54 7.54 7.31 23,229,400
Jan 30, 2024 7.68 7.79 7.68 7.76 7.52 15,670,300
Jan 29, 2024 7.61 7.67 7.54 7.66 7.42 15,779,100
Jan 26, 2024 7.70 7.74 7.65 7.72 7.48 19,452,400
Jan 25, 2024 7.58 7.61 7.46 7.54 7.31 21,605,900
Jan 24, 2024 7.64 7.66 7.57 7.58 7.35 19,274,200
Jan 23, 2024 7.56 7.61 7.50 7.58 7.35 16,858,200
Jan 22, 2024 7.43 7.53 7.42 7.48 7.25 15,352,300
Jan 19, 2024 7.26 7.37 7.23 7.36 7.13 17,320,200
Jan 18, 2024 7.28 7.31 7.21 7.29 7.06 17,159,400
Jan 17, 2024 7.18 7.25 7.16 7.22 7.00 17,339,900
Jan 16, 2024 7.32 7.33 7.23 7.27 7.05 20,099,700
Jan 12, 2024 7.65 7.70 7.47 7.52 7.29 27,873,100
Jan 11, 2024 7.66 7.69 7.47 7.52 7.29 26,340,600
Jan 10, 2024 7.91 7.95 7.87 7.93 7.68 21,479,100
Jan 9, 2024 7.98 8.00 7.88 7.90 7.66 22,304,000
Jan 8, 2024 8.01 8.11 7.97 8.10 7.85 21,618,900
Jan 5, 2024 7.96 8.11 7.95 8.03 7.78 22,600,000
Jan 4, 2024 7.88 8.05 7.87 7.94 7.69 21,791,800
Jan 3, 2024 7.81 7.95 7.78 7.87 7.63 27,234,800
Jan 2, 2024 7.91 8.03 7.87 7.92 7.67 21,972,700
Dec 29, 2023 7.89 7.91 7.83 7.88 7.64 13,868,800
Dec 28, 2023 7.90 7.95 7.88 7.89 7.65 11,084,100
Dec 27, 2023 7.93 8.00 7.92 7.95 7.70 11,009,200
Dec 26, 2023 7.86 8.00 7.85 7.97 7.72 11,781,400
Dec 22, 2023 7.82 7.93 7.82 7.87 7.63 7,117,500
Dec 21, 2023 7.75 7.79 7.71 7.76 7.52 8,673,300
Dec 20, 2023 7.78 7.82 7.65 7.67 7.43 12,674,100
Dec 19, 2023 7.61 7.66 7.61 7.62 7.38 11,597,300
Dec 18, 2023 7.54 7.55 7.46 7.48 7.25 7,139,000
Dec 15, 2023 7.55 7.61 7.48 7.48 7.25 11,520,600
Dec 14, 2023 7.68 7.93 7.65 7.78 7.54 28,311,000
Dec 13, 2023 7.20 7.46 7.15 7.45 7.22 21,079,000
Dec 12, 2023 7.25 7.27 7.19 7.25 7.03 15,806,300
Dec 11, 2023 7.28 7.31 7.24 7.29 7.06 17,387,100
Dec 8, 2023 7.22 7.35 7.21 7.34 7.11 17,508,400
Dec 7, 2023 7.08 7.17 7.06 7.16 6.94 14,511,500
Dec 6, 2023 7.10 7.20 7.06 7.07 6.85 19,214,700
Dec 5, 2023 7.11 7.13 7.02 7.04 6.82 19,935,600
Dec 4, 2023 7.28 7.36 7.06 7.08 6.86 36,337,800
Dec 1, 2023 7.22 7.42 7.20 7.40 7.17 18,877,700
Nov 30, 2023 7.22 7.26 7.16 7.22 7.00 18,402,700
Nov 29, 2023 7.15 7.28 7.14 7.22 7.00 17,631,400
Nov 28, 2023 7.15 7.18 7.11 7.16 6.94 8,280,100
Nov 27, 2023 7.17 7.20 7.10 7.14 6.92 15,840,500
Nov 24, 2023 7.16 7.24 7.14 7.22 7.00 5,112,300
Nov 22, 2023 7.06 7.08 7.03 7.07 6.85 13,389,400
Nov 21, 2023 7.12 7.18 7.10 7.13 6.91 8,416,600
Nov 20, 2023 7.13 7.18 7.13 7.18 6.96 9,769,500
Nov 17, 2023 7.11 7.22 7.08 7.20 6.98 10,877,400
Nov 16, 2023 6.93 6.96 6.91 6.94 6.73 13,318,900
Nov 15, 2023 7.02 7.05 6.98 6.99 6.77 13,395,100
Nov 14, 2023 6.84 6.96 6.83 6.91 6.70 11,632,700
Nov 13, 2023 6.70 6.75 6.68 6.71 6.50 8,506,500
Nov 10, 2023 6.63 6.73 6.58 6.71 6.50 13,120,000
Nov 9, 2023 6.74 6.78 6.64 6.66 6.45 11,944,200
Nov 8, 2023 6.70 6.75 6.67 6.68 6.47 8,926,600
Nov 7, 2023 6.72 6.74 6.67 6.69 6.48 6,372,400
Nov 6, 2023 6.86 6.87 6.73 6.75 6.54 13,615,200
Nov 3, 2023 6.71 6.82 6.71 6.78 6.57 14,052,300
Nov 2, 2023 6.48 6.60 6.48 6.60 6.40 12,387,900
Nov 1, 2023 6.34 6.39 6.27 6.33 6.13 13,463,600
Oct 31, 2023 6.43 6.46 6.39 6.43 6.23 13,353,900
Oct 30, 2023 6.38 6.42 6.32 6.42 6.22 16,745,600
Oct 27, 2023 6.35 6.36 6.23 6.24 6.05 15,422,600
Oct 26, 2023 6.43 6.47 6.36 6.42 6.22 14,095,000
Oct 25, 2023 6.46 6.54 6.40 6.51 6.31 12,303,200
Oct 24, 2023 6.51 6.58 6.31 6.53 6.33 19,528,800
Oct 23, 2023 7.04 7.14 7.01 7.02 6.80 14,114,000
Oct 20, 2023 7.19 7.20 7.04 7.07 6.85 13,550,900
Oct 19, 2023 7.22 7.34 7.16 7.18 6.96 14,931,200
Oct 18, 2023 7.48 7.48 7.34 7.35 7.12 12,835,900
Oct 17, 2023 7.52 7.65 7.51 7.59 7.36 9,212,000
Oct 16, 2023 7.50 7.55 7.43 7.54 7.31 9,930,700
Oct 13, 2023 7.49 7.56 7.40 7.41 7.18 10,031,600
Oct 12, 2023 7.58 7.59 7.39 7.43 7.20 13,524,400
Oct 11, 2023 7.83 7.87 7.75 7.82 7.58 8,256,100
Oct 10, 2023 7.76 7.80 7.73 7.76 7.52 8,217,600
Oct 9, 2023 7.48 7.55 7.45 7.52 7.29 8,070,000
Oct 6, 2023 7.55 7.70 7.49 7.66 7.42 9,833,200
Oct 5, 2023 7.46 7.54 7.45 7.53 7.30 8,171,000
Oct 4, 2023 7.55 7.57 7.48 7.57 7.34 7,859,600
Oct 3, 2023 7.57 7.58 7.47 7.50 7.27 7,168,900
Oct 2, 2023 7.77 7.80 7.57 7.59 7.36 9,308,300
Sep 29, 2023 7.84 7.89 7.77 7.79 7.55 6,736,700
Sep 28, 2023 7.73 7.88 7.73 7.83 7.59 5,922,100
Sep 27, 2023 7.79 7.80 7.66 7.75 7.51 10,138,900
Sep 26, 2023 7.78 7.93 7.76 7.79 7.55 13,005,600
Sep 25, 2023 7.57 7.63 7.52 7.62 7.38 7,062,800
Sep 22, 2023 7.76 7.77 7.64 7.66 7.42 10,705,200
Sep 21, 2023 7.68 7.79 7.68 7.71 7.47 9,415,100
Sep 20, 2023 7.96 8.03 7.80 7.82 7.58 8,146,400
Sep 19, 2023 7.90 7.97 7.89 7.94 7.69 9,843,900
Sep 18, 2023 7.95 7.97 7.85 7.86 7.62 8,123,200
Sep 15, 2023 7.98 8.05 7.96 8.00 7.75 9,524,000
Sep 14, 2023 7.95 7.99 7.91 7.97 7.72 9,679,600
Sep 13, 2023 7.85 7.90 7.82 7.85 7.61 8,962,500
Sep 12, 2023 7.61 7.78 7.59 7.74 7.50 11,193,100
Sep 11, 2023 7.53 7.58 7.51 7.54 7.31 6,709,800
Sep 8, 2023 7.35 7.45 7.34 7.42 7.19 6,337,800
Sep 7, 2023 7.43 7.48 7.35 7.36 7.13 11,088,300
Sep 6, 2023 7.50 7.55 7.43 7.47 7.24 7,132,900
Sep 5, 2023 7.64 7.67 7.50 7.51 7.28 8,095,500
Sep 1, 2023 7.60 7.65 7.54 7.55 7.32 9,857,300
Aug 31, 2023 7.59 7.60 7.47 7.51 7.28 7,043,900
Aug 30, 2023 7.67 7.69 7.60 7.61 7.37 5,524,800
Aug 29, 2023 7.51 7.66 7.51 7.66 7.42 5,319,400
Aug 28, 2023 7.40 7.52 7.40 7.47 7.24 6,690,600
Aug 25, 2023 7.39 7.40 7.25 7.34 7.11 11,829,200
Aug 24, 2023 7.34 7.42 7.33 7.33 7.10 8,758,400
Aug 23, 2023 7.27 7.37 7.26 7.34 7.11 6,270,200
Aug 22, 2023 7.37 7.40 7.26 7.27 7.05 7,545,400
Aug 21, 2023 7.41 7.42 7.34 7.39 7.16 7,551,000
Aug 18, 2023 7.33 7.40 7.32 7.36 7.13 8,974,300
Aug 17, 2023 7.44 7.48 7.38 7.41 7.18 8,508,700
Aug 16, 2023 7.38 7.45 7.38 7.39 7.16 9,997,300
Aug 15, 2023 7.41 7.43 7.30 7.32 7.09 13,975,600
Aug 14, 2023 7.42 7.49 7.37 7.48 7.25 8,412,800
Aug 11, 2023 7.47 7.55 7.44 7.51 7.28 10,930,300
Aug 10, 2023 0.14 Dividend
Aug 10, 2023 7.56 7.64 7.48 7.50 7.27 10,434,500
Aug 9, 2023 7.64 7.71 7.56 7.58 7.21 12,273,100
Aug 8, 2023 7.56 7.62 7.46 7.61 7.24 10,683,800
Aug 7, 2023 7.77 7.80 7.71 7.77 7.39 8,926,100
Aug 4, 2023 7.65 7.79 7.65 7.71 7.33 10,566,300
Aug 3, 2023 7.58 7.67 7.54 7.65 7.28 9,094,400
Aug 2, 2023 7.57 7.59 7.45 7.49 7.12 9,257,700
Aug 1, 2023 7.86 7.88 7.73 7.79 7.41 7,753,500
Jul 31, 2023 8.00 8.07 7.96 7.99 7.60 7,227,300
Jul 28, 2023 7.99 8.04 7.96 8.00 7.61 8,010,500
Jul 27, 2023 8.18 8.19 7.83 7.84 7.46 18,376,300
Jul 26, 2023 8.40 8.63 8.39 8.60 8.18 8,442,500
Jul 25, 2023 8.47 8.50 8.40 8.42 8.01 6,716,900
Jul 24, 2023 8.41 8.53 8.41 8.48 8.07 7,547,300
Jul 21, 2023 8.49 8.50 8.41 8.44 8.03 8,661,100
Jul 20, 2023 8.55 8.60 8.49 8.52 8.10 9,159,200
Jul 19, 2023 8.50 8.58 8.46 8.55 8.13 8,002,200
Jul 18, 2023 8.20 8.41 8.20 8.40 7.99 7,267,000
Jul 17, 2023 8.20 8.27 8.17 8.22 7.82 6,069,400
Jul 14, 2023 8.30 8.30 8.16 8.16 7.76 11,290,200
Jul 13, 2023 8.18 8.28 8.17 8.26 7.86 11,111,400
Jul 12, 2023 8.01 8.14 8.01 8.09 7.69 11,293,900
Jul 11, 2023 7.73 7.84 7.71 7.82 7.44 10,699,600
Jul 10, 2023 7.62 7.69 7.61 7.65 7.28 10,923,200
Jul 7, 2023 7.54 7.71 7.54 7.67 7.30 8,791,000
Jul 6, 2023 7.53 7.55 7.45 7.54 7.17 9,317,900
Jul 5, 2023 7.73 7.74 7.62 7.63 7.26 8,269,400
Jul 3, 2023 7.89 8.00 7.88 7.97 7.58 5,650,000
Jun 30, 2023 7.84 7.88 7.81 7.86 7.48 8,613,300
Jun 29, 2023 7.59 7.68 7.58 7.67 7.30 4,662,300
Jun 28, 2023 7.51 7.56 7.48 7.53 7.16 6,467,800
Jun 27, 2023 7.44 7.50 7.38 7.49 7.12 5,712,000
Jun 26, 2023 7.36 7.44 7.36 7.37 7.01 6,561,000
Jun 23, 2023 7.40 7.44 7.38 7.41 7.05 6,579,000
Jun 22, 2023 7.59 7.61 7.52 7.52 7.15 9,205,500
Jun 21, 2023 7.78 7.82 7.72 7.72 7.34 8,864,400
Jun 20, 2023 7.97 7.97 7.88 7.93 7.54 6,077,700
Jun 16, 2023 7.94 7.97 7.89 7.93 7.54 8,804,700
Jun 15, 2023 7.86 7.93 7.85 7.92 7.53 8,073,500
Jun 14, 2023 8.02 8.08 7.95 7.97 7.58 10,628,100
Jun 13, 2023 7.82 7.97 7.81 7.95 7.56 8,970,800
Jun 12, 2023 7.86 7.89 7.74 7.81 7.43 10,200,000
Jun 9, 2023 7.88 7.91 7.85 7.88 7.50 6,612,600
Jun 8, 2023 7.95 7.97 7.89 7.95 7.56 7,243,400
Jun 7, 2023 7.90 7.96 7.86 7.93 7.54 9,780,600
Jun 6, 2023 7.75 7.93 7.73 7.91 7.52 9,354,600
Jun 5, 2023 7.82 7.82 7.68 7.75 7.37 7,892,200
Jun 2, 2023 7.77 7.90 7.76 7.86 7.48 8,384,500
Jun 1, 2023 7.59 7.69 7.57 7.65 7.28 5,900,500
May 31, 2023 7.58 7.59 7.44 7.52 7.15 9,618,400
May 30, 2023 7.80 7.83 7.69 7.76 7.38 8,754,200
May 26, 2023 7.76 7.83 7.73 7.81 7.43 8,105,000
May 25, 2023 7.79 7.84 7.73 7.78 7.40 6,726,100
May 24, 2023 7.91 7.92 7.82 7.84 7.46 8,015,800
May 23, 2023 8.06 8.17 8.04 8.04 7.65 8,455,500
May 22, 2023 7.98 8.02 7.91 8.01 7.62 8,819,500
May 19, 2023 7.94 8.01 7.92 7.99 7.60 7,782,400
May 18, 2023 7.88 7.92 7.82 7.92 7.53 8,721,800
May 17, 2023 7.75 7.95 7.71 7.92 7.53 9,754,300
May 16, 2023 7.76 7.80 7.65 7.65 7.28 8,304,800
May 15, 2023 7.70 7.88 7.68 7.83 7.45 8,743,600
May 12, 2023 7.74 7.75 7.64 7.66 7.29 7,212,900
May 11, 2023 7.59 7.70 7.55 7.68 7.30 8,929,200
May 10, 2023 7.79 7.80 7.65 7.75 7.37 11,065,500
May 9, 2023 7.71 7.80 7.70 7.77 7.39 10,435,500
May 8, 2023 7.86 7.89 7.80 7.82 7.44 8,444,000
May 5, 2023 7.63 7.86 7.61 7.82 7.44 11,865,200
May 4, 2023 7.52 7.57 7.36 7.47 7.11 15,739,400
May 3, 2023 7.62 7.74 7.60 7.61 7.24 12,237,000
May 2, 2023 7.92 7.93 7.67 7.77 7.39 13,811,000
May 1, 2023 8.09 8.15 7.96 7.99 7.60 6,839,300
Apr 28, 2023 7.94 8.07 7.93 8.07 7.68 7,684,300
Apr 27, 2023 7.97 8.19 7.97 8.17 7.77 10,596,800

Related Tickers

HSBC HSBC Holdings plc
41.90
+0.22%
 
ING ING Groep N.V.
15.94
+1.40%
 
UBS UBS Group AG
27.38
-0.40%
 
SAN Banco Santander, S.A.
5.11
+0.99%
 
C Citigroup Inc.
62.66
+1.41%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
9.91
-1.49%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.58
+2.93%
 
WFC Wells Fargo & Company
59.91
-0.03%
 
BNS The Bank of Nova Scotia
46.56
+0.71%
 
BAC Bank of America Corporation
37.83
-0.21%