BCS - Barclays PLC

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201810.9611.0910.9011.0511.051,959,168
Jan 16, 201810.9511.0210.9110.9610.963,476,000
Jan 12, 201810.6510.7510.6310.7510.752,871,900
Jan 11, 201810.6010.7110.5310.6810.685,898,500
Jan 10, 201810.9210.9610.8510.8610.863,132,500
Jan 09, 201810.8610.9410.8610.9110.911,761,300
Jan 08, 201810.8110.8710.7810.8410.842,317,800
Jan 05, 201810.9710.9710.7510.7710.773,402,800
Jan 04, 201811.0311.0911.0311.0511.052,435,100
Jan 03, 201810.9611.0110.9310.9910.992,092,900
Jan 02, 201810.9811.0410.9411.0311.032,479,500
Dec 29, 201710.9510.9710.8710.9010.901,609,400
Dec 28, 201710.8910.9310.8710.9310.931,380,800
Dec 27, 201710.8410.8610.7910.8210.821,504,600
Dec 26, 201710.8410.9010.7610.8110.811,259,700
Dec 22, 201710.8410.8710.8010.8510.851,519,700
Dec 21, 201710.8610.9410.8510.9110.912,000,100
Dec 20, 201710.9210.9310.8110.8410.842,473,200
Dec 19, 201710.9010.9110.8310.8510.852,604,200
Dec 18, 201710.8910.9310.8210.8510.855,449,300
Dec 15, 201710.6510.7510.6210.6910.693,002,100
Dec 14, 201710.8910.9110.8110.8210.822,818,700
Dec 13, 201710.8110.8810.7610.7710.774,799,400
Dec 12, 201710.6810.7010.6010.6510.652,716,800
Dec 11, 201710.5710.6210.5410.5710.572,528,700
Dec 08, 201710.5210.5410.4610.5110.512,930,600
Dec 07, 201710.2210.3110.2010.2810.282,394,400
Dec 06, 201710.1510.2210.1210.1410.142,035,400
Dec 05, 201710.2610.3210.1910.2110.212,217,200
Dec 04, 201710.4910.5310.3710.3810.384,249,600
Dec 01, 201710.2810.3410.1610.2610.265,453,800
Nov 30, 201710.4410.4910.3210.3510.354,477,100
Nov 29, 201710.3210.4210.2610.3510.355,809,400
Nov 28, 20179.8410.049.8310.0410.043,445,600
Nov 27, 20179.9610.019.949.969.962,413,900
Nov 24, 201710.0910.1010.0610.0810.081,303,800
Nov 22, 201710.0410.0610.0010.0410.042,327,800
Nov 21, 201710.0310.039.9610.0010.003,041,400
Nov 20, 20179.979.989.949.979.974,058,800
Nov 17, 20179.709.779.669.769.762,294,600
Nov 16, 20179.769.779.709.719.713,413,500
Nov 15, 20179.479.609.459.589.582,724,900
Nov 14, 20179.489.519.439.519.512,640,700
Nov 13, 20179.319.409.299.369.363,318,100
Nov 10, 20179.459.509.439.449.442,865,900
Nov 09, 20179.389.449.359.449.442,080,300
Nov 08, 20179.419.469.389.449.442,161,000
Nov 07, 20179.619.619.479.489.482,938,700
Nov 06, 20179.569.609.539.599.591,444,100
Nov 03, 20179.609.609.559.579.571,937,000
Nov 02, 20179.689.739.619.719.713,213,900
Nov 01, 20179.769.819.699.699.692,535,500
Oct 31, 20179.759.879.759.849.842,771,500
Oct 30, 20179.669.699.639.669.663,782,500
Oct 27, 20179.609.669.579.629.625,522,900
Oct 26, 20179.839.849.439.459.4513,357,900
Oct 25, 201710.4310.4810.3710.4410.442,407,600
Oct 24, 201710.3310.4110.3210.3710.372,196,700
Oct 23, 201710.2910.3110.2510.2710.271,805,000
Oct 20, 201710.2810.3510.2610.3110.312,281,800
Oct 19, 201710.0810.1710.0810.1410.141,898,900
Oct 18, 201710.0810.1710.0710.1510.151,304,000
Oct 17, 201710.1010.1410.0710.0710.071,824,900
Oct 16, 201710.0510.079.9810.0310.031,845,400
Oct 13, 201710.1410.2010.1010.1510.152,044,800
Oct 12, 201710.1510.2210.1310.1510.152,420,500
Oct 11, 201710.0810.1010.0310.0910.091,395,700
Oct 10, 201710.0210.1210.0110.1110.111,433,200
Oct 09, 20179.959.989.889.929.921,468,700
Oct 06, 20179.9510.019.939.989.982,718,300
Oct 05, 20179.9910.069.9710.0310.033,229,300
Oct 04, 201710.2510.2710.1810.1810.181,811,500
Oct 03, 201710.2310.2910.2210.2710.271,319,200
Oct 02, 201710.1710.2710.1610.2410.242,043,500
Sep 29, 201710.3010.3910.2910.3510.352,105,600
Sep 28, 201710.3410.3610.2910.3410.342,482,800
Sep 27, 201710.2610.2810.1810.2310.232,279,800
Sep 26, 201710.1310.1710.0710.1510.151,714,500
Sep 25, 201710.2410.3010.1310.1910.192,936,700
Sep 22, 201710.2710.3810.2510.3610.361,803,400
Sep 21, 201710.2810.3510.2310.3310.331,889,700
Sep 20, 201710.0410.1510.0110.0910.092,249,700
Sep 19, 201710.1310.1810.1210.1710.171,818,500
Sep 18, 201710.1310.1510.0810.1310.131,612,600
Sep 15, 201710.1110.1710.0910.1310.133,072,700
Sep 14, 201710.1710.2010.0510.0910.092,857,000
Sep 13, 201710.1710.2110.0810.1010.102,297,900
Sep 12, 201710.1110.1910.1010.1310.134,161,100
Sep 11, 20179.699.859.699.829.823,517,900
Sep 08, 20179.909.929.839.839.832,424,200
Sep 07, 20179.729.749.579.629.623,209,800
Sep 06, 20179.709.749.659.699.692,670,400
Sep 05, 20179.829.839.659.719.717,307,900
Sep 01, 20179.899.989.889.949.941,016,700
Aug 31, 20179.869.909.809.879.872,316,800
Aug 30, 20179.899.909.839.839.831,077,400
Aug 29, 20179.849.899.839.869.861,172,100
Aug 28, 201710.0510.069.919.949.941,219,500
Aug 25, 20179.9810.039.9710.0010.001,552,400
Aug 24, 20179.9810.019.929.969.961,625,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...