BCS - Barclays PLC
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 7.77 | 7.87 | 7.76 | 7.84 | 7.84 | 4,913,467 |
| Jun 01, 2023 | 7.59 | 7.69 | 7.57 | 7.65 | 7.65 | 5,899,400 |
| May 31, 2023 | 7.58 | 7.59 | 7.44 | 7.52 | 7.52 | 9,618,400 |
| May 30, 2023 | 7.80 | 7.83 | 7.69 | 7.76 | 7.76 | 8,754,200 |
| May 26, 2023 | 7.76 | 7.83 | 7.73 | 7.81 | 7.81 | 8,105,000 |
| May 25, 2023 | 7.79 | 7.84 | 7.73 | 7.78 | 7.78 | 6,726,100 |
| May 24, 2023 | 7.91 | 7.92 | 7.82 | 7.84 | 7.84 | 8,015,800 |
| May 23, 2023 | 8.06 | 8.17 | 8.04 | 8.04 | 8.04 | 8,455,500 |
| May 22, 2023 | 7.98 | 8.02 | 7.91 | 8.01 | 8.01 | 8,819,500 |
| May 19, 2023 | 7.94 | 8.01 | 7.92 | 7.99 | 7.99 | 7,782,400 |
| May 18, 2023 | 7.88 | 7.92 | 7.82 | 7.92 | 7.92 | 8,721,800 |
| May 17, 2023 | 7.75 | 7.95 | 7.71 | 7.92 | 7.92 | 9,754,300 |
| May 16, 2023 | 7.76 | 7.80 | 7.65 | 7.65 | 7.65 | 8,304,800 |
| May 15, 2023 | 7.70 | 7.88 | 7.68 | 7.83 | 7.83 | 8,743,600 |
| May 12, 2023 | 7.74 | 7.75 | 7.64 | 7.66 | 7.66 | 7,212,900 |
| May 11, 2023 | 7.59 | 7.70 | 7.55 | 7.68 | 7.68 | 8,929,200 |
| May 10, 2023 | 7.79 | 7.80 | 7.65 | 7.75 | 7.75 | 11,065,500 |
| May 09, 2023 | 7.71 | 7.80 | 7.70 | 7.77 | 7.77 | 10,435,500 |
| May 08, 2023 | 7.86 | 7.89 | 7.80 | 7.82 | 7.82 | 8,444,000 |
| May 05, 2023 | 7.63 | 7.86 | 7.61 | 7.82 | 7.82 | 11,865,200 |
| May 04, 2023 | 7.52 | 7.57 | 7.36 | 7.47 | 7.47 | 15,739,400 |
| May 03, 2023 | 7.62 | 7.74 | 7.60 | 7.61 | 7.61 | 12,237,000 |
| May 02, 2023 | 7.92 | 7.93 | 7.67 | 7.77 | 7.77 | 13,811,000 |
| May 01, 2023 | 8.09 | 8.15 | 7.96 | 7.99 | 7.99 | 6,839,300 |
| Apr 28, 2023 | 7.94 | 8.07 | 7.93 | 8.07 | 8.07 | 7,684,300 |
| Apr 27, 2023 | 7.97 | 8.19 | 7.97 | 8.17 | 8.17 | 10,596,800 |
| Apr 26, 2023 | 7.58 | 7.71 | 7.58 | 7.61 | 7.61 | 9,041,000 |
| Apr 25, 2023 | 7.53 | 7.54 | 7.39 | 7.42 | 7.42 | 9,314,800 |
| Apr 24, 2023 | 7.63 | 7.75 | 7.63 | 7.73 | 7.73 | 8,365,800 |
| Apr 21, 2023 | 7.57 | 7.63 | 7.52 | 7.62 | 7.62 | 6,438,200 |
| Apr 20, 2023 | 7.66 | 7.72 | 7.60 | 7.62 | 7.62 | 12,955,500 |
| Apr 19, 2023 | 7.70 | 7.82 | 7.69 | 7.80 | 7.80 | 7,081,400 |
| Apr 18, 2023 | 7.79 | 7.80 | 7.71 | 7.77 | 7.77 | 7,058,200 |
| Apr 17, 2023 | 7.62 | 7.74 | 7.60 | 7.73 | 7.73 | 6,543,200 |
| Apr 14, 2023 | 7.86 | 7.90 | 7.81 | 7.84 | 7.84 | 6,928,300 |
| Apr 13, 2023 | 7.68 | 7.69 | 7.63 | 7.67 | 7.67 | 5,425,300 |
| Apr 12, 2023 | 7.67 | 7.69 | 7.59 | 7.59 | 7.59 | 5,934,000 |
| Apr 11, 2023 | 7.61 | 7.62 | 7.56 | 7.56 | 7.56 | 4,398,600 |
| Apr 10, 2023 | 7.49 | 7.62 | 7.47 | 7.56 | 7.56 | 5,483,500 |
| Apr 06, 2023 | 7.46 | 7.58 | 7.45 | 7.55 | 7.55 | 7,650,800 |
| Apr 05, 2023 | 7.43 | 7.46 | 7.31 | 7.40 | 7.40 | 7,063,600 |
| Apr 04, 2023 | 7.44 | 7.46 | 7.24 | 7.33 | 7.33 | 7,271,200 |
| Apr 03, 2023 | 7.33 | 7.40 | 7.30 | 7.37 | 7.37 | 8,022,200 |
| Mar 31, 2023 | 7.17 | 7.22 | 7.13 | 7.19 | 7.19 | 10,106,900 |
| Mar 30, 2023 | 7.19 | 7.21 | 7.06 | 7.09 | 7.09 | 9,702,600 |
| Mar 29, 2023 | 6.93 | 6.99 | 6.90 | 6.96 | 6.96 | 11,205,800 |
| Mar 28, 2023 | 6.70 | 6.78 | 6.67 | 6.72 | 6.72 | 7,978,500 |
| Mar 27, 2023 | 6.74 | 6.81 | 6.70 | 6.75 | 6.75 | 12,985,600 |
| Mar 24, 2023 | 6.42 | 6.60 | 6.38 | 6.60 | 6.60 | 17,287,800 |
| Mar 23, 2023 | 7.07 | 7.09 | 6.63 | 6.65 | 6.65 | 20,967,500 |
| Mar 22, 2023 | 7.11 | 7.11 | 6.85 | 6.86 | 6.86 | 14,801,900 |
| Mar 21, 2023 | 7.02 | 7.09 | 6.93 | 6.93 | 6.93 | 12,517,300 |
| Mar 20, 2023 | 6.69 | 6.75 | 6.63 | 6.67 | 6.67 | 20,628,100 |
| Mar 17, 2023 | 6.82 | 6.84 | 6.71 | 6.75 | 6.75 | 10,231,500 |
| Mar 16, 2023 | 6.82 | 7.02 | 6.78 | 6.98 | 6.98 | 25,241,100 |
| Mar 15, 2023 | 6.79 | 6.93 | 6.67 | 6.79 | 6.79 | 30,257,400 |
| Mar 14, 2023 | 7.61 | 7.66 | 7.34 | 7.40 | 7.40 | 12,793,900 |
| Mar 13, 2023 | 7.27 | 7.33 | 7.14 | 7.24 | 7.24 | 17,722,700 |
| Mar 10, 2023 | 7.60 | 7.71 | 7.43 | 7.53 | 7.53 | 12,390,300 |
| Mar 09, 2023 | 7.88 | 7.94 | 7.76 | 7.77 | 7.77 | 5,379,500 |
| Mar 08, 2023 | 8.06 | 8.12 | 8.03 | 8.06 | 8.06 | 3,195,700 |
| Mar 07, 2023 | 8.30 | 8.30 | 8.04 | 8.07 | 8.07 | 5,475,900 |
| Mar 06, 2023 | 8.31 | 8.39 | 8.31 | 8.38 | 8.38 | 2,055,000 |
| Mar 03, 2023 | 8.27 | 8.39 | 8.26 | 8.39 | 8.39 | 4,223,800 |
| Mar 02, 2023 | 8.29 | 8.33 | 8.25 | 8.32 | 8.32 | 3,849,700 |
| Mar 01, 2023 | 8.48 | 8.51 | 8.40 | 8.46 | 8.46 | 3,801,800 |
| Feb 28, 2023 | 8.48 | 8.55 | 8.45 | 8.46 | 8.46 | 4,736,100 |
| Feb 27, 2023 | 8.33 | 8.39 | 8.32 | 8.35 | 8.35 | 3,836,100 |
| Feb 24, 2023 | 8.20 | 8.24 | 8.18 | 8.23 | 8.23 | 3,523,500 |
| Feb 23, 2023 | 8.41 | 8.43 | 8.25 | 8.32 | 8.32 | 5,932,200 |
| Feb 23, 2023 | 0.244 Dividend | |||||
| Feb 22, 2023 | 8.35 | 8.43 | 8.33 | 8.36 | 8.12 | 5,765,900 |
| Feb 21, 2023 | 8.44 | 8.46 | 8.30 | 8.34 | 8.10 | 4,375,600 |
| Feb 17, 2023 | 8.42 | 8.44 | 8.36 | 8.43 | 8.18 | 5,197,700 |
| Feb 16, 2023 | 8.35 | 8.50 | 8.33 | 8.46 | 8.21 | 4,282,900 |
| Feb 15, 2023 | 8.37 | 8.48 | 8.29 | 8.45 | 8.20 | 8,114,800 |
| Feb 14, 2023 | 9.15 | 9.29 | 9.13 | 9.22 | 8.95 | 3,664,800 |
| Feb 13, 2023 | 9.06 | 9.15 | 9.03 | 9.14 | 8.87 | 2,313,300 |
| Feb 10, 2023 | 9.09 | 9.11 | 9.00 | 9.05 | 8.79 | 4,402,300 |
| Feb 09, 2023 | 9.42 | 9.44 | 9.18 | 9.20 | 8.93 | 5,529,200 |
| Feb 08, 2023 | 9.25 | 9.26 | 9.20 | 9.20 | 8.93 | 3,931,600 |
| Feb 07, 2023 | 9.15 | 9.26 | 9.12 | 9.23 | 8.96 | 5,359,500 |
| Feb 06, 2023 | 9.05 | 9.09 | 9.01 | 9.07 | 8.81 | 5,111,200 |
| Feb 03, 2023 | 9.17 | 9.24 | 9.12 | 9.14 | 8.87 | 4,663,900 |
| Feb 02, 2023 | 9.34 | 9.36 | 9.24 | 9.27 | 9.00 | 4,336,300 |
| Feb 01, 2023 | 9.18 | 9.40 | 9.15 | 9.35 | 9.08 | 6,898,200 |
| Jan 31, 2023 | 9.20 | 9.29 | 9.17 | 9.28 | 9.01 | 4,471,200 |
| Jan 30, 2023 | 9.30 | 9.36 | 9.27 | 9.27 | 9.00 | 3,669,700 |
| Jan 27, 2023 | 9.25 | 9.32 | 9.22 | 9.30 | 9.03 | 3,172,700 |
| Jan 26, 2023 | 9.28 | 9.31 | 9.22 | 9.31 | 9.04 | 3,826,800 |
| Jan 25, 2023 | 9.01 | 9.15 | 9.00 | 9.15 | 8.88 | 5,172,500 |
| Jan 24, 2023 | 9.00 | 9.04 | 8.94 | 8.94 | 8.68 | 2,904,600 |
| Jan 23, 2023 | 8.98 | 9.08 | 8.98 | 9.08 | 8.81 | 2,925,200 |
| Jan 20, 2023 | 8.92 | 8.97 | 8.90 | 8.96 | 8.70 | 2,660,400 |
| Jan 19, 2023 | 8.87 | 8.93 | 8.83 | 8.92 | 8.66 | 4,413,500 |
| Jan 18, 2023 | 9.14 | 9.18 | 9.00 | 9.01 | 8.75 | 4,358,800 |
| Jan 17, 2023 | 9.03 | 9.05 | 8.95 | 9.01 | 8.75 | 4,409,700 |
| Jan 13, 2023 | 8.78 | 8.96 | 8.77 | 8.96 | 8.70 | 3,901,100 |
| Jan 12, 2023 | 8.74 | 8.83 | 8.66 | 8.79 | 8.53 | 3,687,600 |
| Jan 11, 2023 | 8.53 | 8.58 | 8.53 | 8.57 | 8.32 | 2,071,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.