BCS - Barclays PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20197.777.817.767.807.801,113,200
Jul 17, 20197.737.747.697.717.711,022,900
Jul 16, 20197.787.837.777.807.801,243,100
Jul 15, 20197.827.867.797.807.802,480,300
Jul 12, 20197.897.907.857.877.871,124,200
Jul 11, 20197.877.947.857.917.912,243,300
Jul 10, 20197.877.907.777.787.781,451,600
Jul 09, 20197.757.807.717.757.753,352,800
Jul 08, 20197.787.837.757.807.801,348,200
Jul 05, 20197.857.897.817.847.841,458,200
Jul 03, 20197.727.767.717.757.751,025,700
Jul 02, 20197.747.767.687.707.701,692,700
Jul 01, 20197.727.747.657.687.681,871,100
Jun 28, 20197.587.637.557.617.611,629,400
Jun 27, 20197.607.637.587.617.611,090,500
Jun 26, 20197.537.567.517.547.541,375,600
Jun 25, 20197.477.487.417.447.442,007,200
Jun 24, 20197.557.597.517.527.521,856,000
Jun 21, 20197.587.617.537.547.542,485,300
Jun 20, 20197.667.667.607.657.651,609,800
Jun 19, 20197.717.757.657.657.651,744,500
Jun 18, 20197.537.637.527.607.602,295,900
Jun 17, 20197.537.577.497.507.501,646,400
Jun 14, 20197.507.537.487.527.522,321,200
Jun 13, 20197.567.597.547.587.581,717,800
Jun 12, 20197.657.667.577.587.582,304,100
Jun 11, 20197.727.737.677.717.712,080,000
Jun 10, 20197.697.777.697.707.701,781,200
Jun 07, 20197.677.727.647.667.661,387,300
Jun 06, 20197.677.687.587.657.651,883,800
Jun 05, 20197.757.757.667.717.712,211,100
Jun 04, 20197.727.837.707.827.822,371,900
Jun 03, 20197.487.577.477.537.532,208,100
May 31, 20197.487.537.457.477.472,466,600
May 30, 20197.607.637.507.547.542,468,600
May 29, 20197.587.657.557.657.652,411,800
May 28, 20197.587.637.567.577.574,950,100
May 24, 20197.617.687.537.637.634,696,800
May 23, 20197.517.617.497.587.583,437,900
May 22, 20197.767.797.707.737.733,375,400
May 21, 20197.998.047.957.997.992,511,600
May 20, 20197.927.977.907.947.942,105,700
May 17, 20198.008.098.008.028.022,345,800
May 16, 20198.168.228.168.208.201,936,400
May 15, 20198.108.208.068.168.162,632,500
May 14, 20198.088.138.058.118.111,783,900
May 13, 20198.068.087.957.987.983,038,400
May 10, 20198.258.298.158.288.283,945,200
May 09, 20198.148.238.128.218.212,132,200
May 08, 20198.198.308.198.268.263,282,600
May 07, 20198.348.368.248.288.283,046,700
May 06, 20198.338.528.338.498.492,083,800
May 03, 20198.528.618.498.618.611,691,500
May 02, 20198.568.588.508.548.541,668,700
May 01, 20198.558.608.468.488.482,068,100
Apr 30, 20198.508.578.468.568.562,097,700
Apr 29, 20198.438.568.438.548.542,607,100
Apr 26, 20198.268.348.258.348.341,713,500
Apr 25, 20198.238.298.178.278.274,150,400
Apr 24, 20198.538.598.468.518.513,078,300
Apr 23, 20198.578.628.538.598.594,809,100
Apr 22, 20198.728.738.658.708.701,769,700
Apr 18, 20198.788.818.748.758.752,159,600
Apr 17, 20198.818.868.748.868.864,334,100
Apr 16, 20198.788.788.688.758.753,101,600
Apr 15, 20198.778.788.718.748.742,795,800
Apr 12, 20198.708.778.648.678.672,538,300
Apr 11, 20198.508.598.488.528.521,694,800
Apr 10, 20198.418.478.368.448.442,226,500
Apr 09, 20198.418.428.358.388.382,483,600
Apr 08, 20198.458.498.418.448.442,577,900
Apr 05, 20198.468.478.418.458.452,045,800
Apr 04, 20198.558.638.548.568.562,499,800
Apr 03, 20198.568.638.558.598.594,129,100
Apr 02, 20198.338.418.308.398.393,579,600
Apr 01, 20198.228.348.208.318.313,773,000
Mar 29, 20198.068.077.938.008.004,050,500
Mar 28, 20198.068.087.978.028.024,592,100
Mar 27, 20198.288.328.168.238.233,563,300
Mar 26, 20198.138.178.078.128.123,190,500
Mar 25, 20198.188.238.098.138.133,317,600
Mar 22, 20198.238.268.138.178.173,994,300
Mar 21, 20198.438.458.328.378.374,153,200
Mar 20, 20198.768.778.588.608.604,899,700
Mar 19, 20198.938.958.828.848.843,768,800
Mar 18, 20198.758.808.728.778.772,673,200
Mar 15, 20198.728.818.718.778.772,172,600
Mar 14, 20198.748.758.698.708.701,834,800
Mar 13, 20198.628.698.598.668.663,453,900
Mar 12, 20198.558.578.488.518.513,540,600
Mar 11, 20198.318.458.308.438.433,429,100
Mar 08, 20198.228.298.218.298.293,458,900
Mar 07, 20198.528.528.358.428.426,343,500
Mar 06, 20198.718.728.598.628.623,761,500
Mar 05, 20198.618.708.548.698.693,854,600
Mar 04, 20198.658.708.558.608.602,474,200
Mar 01, 20198.618.708.528.568.563,096,400
Feb 28, 20198.718.808.638.668.663,895,300
Feb 28, 20190.209 Dividend
Feb 27, 20198.888.978.858.928.715,661,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...