Canada markets open in 5 hours 2 minutes

Barclays PLC (BCLYF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
2.6850-0.0150 (-0.56%)
At close: 02:17PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20242.69002.80002.69002.69002.6900257,400
May 24, 20242.70002.74002.70002.70002.70003,300
May 23, 20242.81002.81002.70002.70002.70001,600
May 22, 20242.71002.73002.65002.65002.65007,100
May 21, 20242.65002.65002.52002.52002.520011,800
May 20, 20242.72002.77002.72002.72002.7200258,700
May 17, 20242.69002.75002.69002.70002.7000165,500
May 16, 20242.68002.68002.68002.68002.6800200
May 15, 20242.71002.71002.60002.60002.60009,800
May 14, 20242.62002.70002.62002.68002.680083,100
May 13, 20242.65002.70002.56002.56002.560053,600
May 10, 20242.64002.70002.58002.65002.6500380,400
May 09, 20242.62002.62002.56002.56002.560019,300
May 08, 20242.53002.54002.53002.53002.530032,300
May 07, 20242.59002.63002.55002.55002.5500138,300
May 06, 20242.50002.55002.44002.51002.510037,000
May 03, 20242.40002.55002.40002.40002.40005,000
May 02, 20242.73002.73002.35002.55002.550027,900
May 01, 20242.65002.65002.52002.52002.52002,500
Apr 30, 20242.52002.59002.43002.59002.590064,500
Apr 29, 20242.45002.56002.45002.46002.4600165,500
Apr 26, 20242.46002.56002.46002.56002.5600473,400
Apr 25, 20242.50002.57002.26002.40002.4000581,000
Apr 24, 20242.49002.49002.28002.28002.2800481,600
Apr 23, 20242.37002.37002.31002.31002.31001,700
Apr 22, 20242.30002.30002.30002.30002.300046,400
Apr 19, 20242.30002.39002.30002.30002.300010,700
Apr 18, 20242.23002.28002.23002.28002.2800600
Apr 17, 20242.23002.24002.14002.21002.210066,200
Apr 16, 20242.22002.23002.21002.23002.230023,500
Apr 15, 20242.30002.39002.20002.30002.30007,200
Apr 12, 20242.30002.31002.28002.28002.280010,100
Apr 11, 20242.30002.30002.26002.26002.26009,400
Apr 10, 20242.38002.43002.38002.43002.43005,700
Apr 09, 20242.42002.42002.34002.38002.380091,300
Apr 08, 20242.38002.44002.34002.34002.340075,900
Apr 05, 20242.37002.44002.30002.38002.3800163,300
Apr 04, 20242.40002.44002.40002.44002.44007,500
Apr 03, 20242.33002.34002.27002.34002.340014,200
Apr 02, 20242.32002.32002.28002.32002.32004,500
Apr 01, 20242.24002.38002.18002.36002.360023,600
Mar 28, 20242.33002.38002.29002.32002.3200126,100
Mar 27, 20242.43002.43002.23002.34002.340051,000
Mar 26, 20242.30002.33002.29002.29002.290023,700
Mar 25, 20242.29002.39002.19002.30002.30007,500
Mar 22, 20242.40002.40002.19002.29002.290010,400
Mar 21, 20242.28002.32002.28002.32002.320018,100
Mar 20, 20242.20002.20002.20002.20002.20007,600
Mar 19, 20242.35002.35002.08002.23002.230026,100
Mar 18, 20242.19002.28002.19002.28002.28009,100
Mar 15, 20242.26002.26002.18002.23002.230032,300
Mar 14, 20242.25002.25002.24002.24002.2400274,700
Mar 13, 20242.15002.15002.15002.15002.1500500
Mar 12, 20242.22002.22002.22002.22002.22004,700
Mar 11, 20242.32002.32002.18002.22002.22009,200
Mar 08, 20242.13002.25002.13002.25002.250019,800
Mar 07, 20242.01002.22002.01002.17002.170017,000
Mar 06, 20241.95002.16001.95002.13002.130036,400
Mar 05, 20242.15002.19002.15002.19002.19006,700
Mar 04, 20242.14002.16002.12002.16002.160033,100
Mar 01, 20242.13002.18002.13002.14002.1400248,900
Feb 29, 20242.08002.08002.04002.04002.0400894,300
Feb 29, 20240.067 Dividend
Feb 28, 20242.15002.15002.11002.15002.083020,900
Feb 27, 20242.12002.12002.07002.07002.00555,900
Feb 26, 20242.11002.11002.11002.11002.0442201,800
Feb 23, 20242.10002.10002.02002.06001.995813,200
Feb 22, 20242.07002.07002.07002.07002.0055514,800
Feb 21, 20242.06002.06002.06002.06001.9958128,300
Feb 20, 20242.00002.09001.99001.99001.92801,177,400
Feb 16, 20241.83001.89001.80001.85001.792380,000
Feb 15, 20241.80001.80001.76001.80001.743962,200
Feb 14, 20241.79001.79001.74001.74001.68585,500
Feb 13, 20241.78001.78001.78001.78001.724516,600
Feb 12, 20241.79001.80001.79001.80001.74393,500
Feb 09, 20241.77001.85001.77001.80001.7439511,400
Feb 08, 20241.78001.82001.78001.82001.763352,300
Feb 07, 20241.83001.83001.83001.83001.7730300
Feb 06, 20241.85001.90001.85001.85001.792314,300
Feb 05, 20241.81001.87001.81001.84001.782728,300
Feb 02, 20241.96001.96001.85001.85001.792340,500
Feb 01, 20241.84001.86001.80001.86001.8020198,600
Jan 31, 20241.91001.91001.90001.90001.840825,000
Jan 30, 20241.89001.91001.89001.90001.840834,600
Jan 29, 20241.88001.90001.85001.85001.792336,200
Jan 26, 20241.90001.94001.89001.89001.831136,800
Jan 25, 20241.87001.87001.81001.86001.8020123,100
Jan 24, 20241.89001.89001.88001.89001.831123,600
Jan 23, 20241.86001.92001.86001.87001.811729,100
Jan 22, 20241.85001.89001.80001.84001.782763,600
Jan 19, 20241.79001.80001.74001.80001.74393,900
Jan 18, 20241.90001.90001.71001.79001.734278,600
Jan 17, 20241.77001.81001.77001.78001.724512,600
Jan 16, 20241.81001.84001.77001.81001.753637,700
Jan 12, 20241.89001.89001.81001.86001.80209,000
Jan 11, 20242.00002.00002.00002.00001.9377600
Jan 10, 20241.91002.00001.91002.00001.937735,000
Jan 09, 20241.92002.00001.92001.96001.89896,700
Jan 08, 20241.97002.00001.97001.97001.9086117,700
Jan 05, 20241.96001.98001.96001.97001.908624,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...