BCS - Barclays PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20208.868.918.828.848.843,123,400
Jan 24, 20209.179.178.969.009.003,990,900
Jan 23, 20209.109.108.939.029.026,805,800
Jan 22, 20209.179.199.139.169.163,349,700
Jan 21, 20209.129.139.049.049.042,028,100
Jan 17, 20209.189.199.109.129.123,448,300
Jan 16, 20209.219.299.179.269.263,198,200
Jan 15, 20209.279.289.209.239.233,010,300
Jan 14, 20209.389.429.359.369.363,165,000
Jan 13, 20209.399.429.349.429.423,607,200
Jan 10, 20209.459.469.399.419.413,102,200
Jan 09, 20209.549.559.469.519.512,633,600
Jan 08, 20209.529.579.479.539.533,722,100
Jan 07, 20209.579.609.519.519.513,638,400
Jan 06, 20209.379.519.379.499.492,214,800
Jan 03, 20209.529.589.509.519.513,269,900
Jan 02, 20209.699.769.659.769.763,137,600
Dec 31, 20199.489.529.439.529.522,113,600
Dec 30, 20199.509.519.419.429.421,933,000
Dec 27, 20199.519.529.439.459.452,187,400
Dec 26, 20199.409.459.399.429.421,074,800
Dec 24, 20199.309.449.309.389.381,610,000
Dec 23, 20199.289.329.259.309.302,535,600
Dec 20, 20199.329.399.269.279.276,012,900
Dec 19, 20199.559.589.499.569.564,364,200
Dec 18, 20199.659.699.619.699.694,197,900
Dec 17, 20199.739.869.739.819.814,075,400
Dec 16, 201910.2110.2210.0910.1410.147,269,400
Dec 13, 20199.809.889.699.749.7411,302,100
Dec 12, 20199.009.098.909.089.086,956,600
Dec 11, 20198.859.018.848.978.974,843,700
Dec 10, 20198.868.968.848.938.932,113,100
Dec 09, 20198.999.028.968.988.982,743,300
Dec 06, 20198.898.928.848.908.902,061,800
Dec 05, 20198.818.838.768.788.782,945,500
Dec 04, 20198.668.768.638.698.693,884,400
Dec 03, 20198.598.648.538.648.642,823,600
Dec 02, 20198.778.798.728.738.732,523,600
Nov 29, 20198.858.868.808.818.81827,000
Nov 27, 20198.928.978.908.958.952,881,200
Nov 26, 20198.818.838.788.798.792,106,400
Nov 25, 20198.818.878.778.828.823,391,700
Nov 22, 20198.648.748.648.708.701,916,200
Nov 21, 20198.648.748.598.658.653,113,700
Nov 20, 20198.688.708.578.638.633,931,900
Nov 19, 20198.858.878.748.788.782,228,700
Nov 18, 20198.828.848.778.798.792,015,500
Nov 15, 20198.838.838.748.788.782,948,100
Nov 14, 20198.758.788.708.738.733,598,800
Nov 13, 20198.678.768.648.718.713,103,500
Nov 12, 20198.778.838.748.808.802,510,500
Nov 11, 20198.738.848.698.798.794,530,900
Nov 08, 20198.588.608.508.528.522,592,400
Nov 07, 20198.668.728.658.658.651,783,200
Nov 06, 20198.618.668.578.618.612,213,800
Nov 05, 20198.668.718.658.698.692,394,200
Nov 04, 20198.658.708.618.708.703,118,500
Nov 01, 20198.578.678.558.678.673,075,300
Oct 31, 20198.668.678.608.638.632,740,800
Oct 30, 20198.608.708.548.708.703,681,900
Oct 29, 20198.658.818.648.748.744,435,200
Oct 28, 20198.728.778.708.718.712,493,100
Oct 25, 20198.558.728.548.698.692,881,100
Oct 24, 20198.558.568.448.478.473,620,900
Oct 23, 20198.478.548.458.538.532,903,800
Oct 22, 20198.508.598.418.428.427,345,500
Oct 21, 20198.608.628.498.528.522,900,100
Oct 18, 20198.468.508.428.488.484,621,200
Oct 17, 20198.508.518.358.388.385,378,400
Oct 16, 20198.418.478.348.358.354,149,400
Oct 15, 20198.048.528.028.358.3511,564,900
Oct 14, 20197.877.977.867.897.893,909,900
Oct 11, 20197.988.107.968.018.0110,302,100
Oct 10, 20197.167.447.147.417.417,062,100
Oct 09, 20197.067.087.017.027.023,437,100
Oct 08, 20196.977.056.957.007.002,865,700
Oct 07, 20197.017.107.017.067.062,624,500
Oct 04, 20196.977.116.947.117.112,419,800
Oct 03, 20196.977.046.907.037.033,432,700
Oct 02, 20197.127.137.037.057.052,391,800
Oct 01, 20197.357.367.247.267.264,834,600
Sep 30, 20197.397.417.337.347.341,896,400
Sep 27, 20197.347.407.327.377.372,142,100
Sep 26, 20197.327.367.307.317.312,654,200
Sep 25, 20197.187.327.167.267.263,117,700
Sep 24, 20197.337.347.237.257.252,607,100
Sep 23, 20197.377.427.337.407.402,205,700
Sep 20, 20197.527.587.467.507.504,181,500
Sep 19, 20197.457.527.437.447.443,175,800
Sep 18, 20197.387.427.317.367.364,485,700
Sep 17, 20197.467.497.417.487.482,617,000
Sep 16, 20197.607.657.587.617.612,974,500
Sep 13, 20197.727.797.707.777.776,099,500
Sep 12, 20197.267.417.227.367.363,552,200
Sep 11, 20197.347.367.277.367.363,139,900
Sep 10, 20197.347.357.257.317.315,424,300
Sep 09, 20196.856.976.846.966.965,794,200
Sep 06, 20196.876.896.856.876.872,278,100
Sep 05, 20196.816.876.816.846.843,044,100
Sep 04, 20196.686.696.646.696.692,747,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...