Barclays PLC (BCS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 7.07 | 7.09 | 6.81 | 6.83 | 6.83 | 13,006,033 |
| Mar 22, 2023 | 7.11 | 7.11 | 6.85 | 6.86 | 6.86 | 14,800,600 |
| 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 | 10,227,000 |
| 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 | 12,389,600 |
| 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 | 4,222,000 |
| 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 |
| Jan 10, 2023 | 8.44 | 8.50 | 8.40 | 8.49 | 8.24 | 2,515,400 |
| Jan 09, 2023 | 8.54 | 8.56 | 8.47 | 8.49 | 8.24 | 3,935,800 |
| Jan 06, 2023 | 8.32 | 8.47 | 8.29 | 8.46 | 8.21 | 4,293,200 |
| Jan 05, 2023 | 8.32 | 8.40 | 8.30 | 8.38 | 8.14 | 4,835,100 |
| Jan 04, 2023 | 8.13 | 8.29 | 8.13 | 8.29 | 8.05 | 5,913,200 |
| Jan 03, 2023 | 7.93 | 8.01 | 7.90 | 7.97 | 7.74 | 6,075,400 |
| Dec 30, 2022 | 7.75 | 7.84 | 7.75 | 7.80 | 7.57 | 2,742,000 |
| Dec 29, 2022 | 7.75 | 7.82 | 7.74 | 7.80 | 7.57 | 3,540,000 |
| Dec 28, 2022 | 7.83 | 7.86 | 7.73 | 7.74 | 7.51 | 2,826,600 |
| Dec 27, 2022 | 7.77 | 7.83 | 7.75 | 7.81 | 7.58 | 2,477,700 |
| Dec 23, 2022 | 7.70 | 7.81 | 7.70 | 7.79 | 7.56 | 3,365,100 |
| Dec 22, 2022 | 7.72 | 7.72 | 7.60 | 7.69 | 7.47 | 4,327,300 |
| Dec 21, 2022 | 7.73 | 7.80 | 7.72 | 7.78 | 7.55 | 6,597,700 |
| Dec 20, 2022 | 7.61 | 7.73 | 7.61 | 7.69 | 7.47 | 5,117,200 |
| Dec 19, 2022 | 7.64 | 7.73 | 7.59 | 7.61 | 7.39 | 5,274,400 |
| Dec 16, 2022 | 7.57 | 7.63 | 7.51 | 7.61 | 7.39 | 5,813,500 |
| Dec 15, 2022 | 7.83 | 7.85 | 7.62 | 7.66 | 7.44 | 7,581,500 |
| Dec 14, 2022 | 8.06 | 8.10 | 7.96 | 7.98 | 7.75 | 7,903,500 |
| Dec 13, 2022 | 8.11 | 8.15 | 8.04 | 8.07 | 7.83 | 5,996,200 |
| Dec 12, 2022 | 7.84 | 7.93 | 7.80 | 7.93 | 7.70 | 4,469,100 |
| Dec 09, 2022 | 7.81 | 7.98 | 7.81 | 7.93 | 7.70 | 4,355,900 |
| Dec 08, 2022 | 7.79 | 7.81 | 7.72 | 7.75 | 7.52 | 4,077,000 |
| Dec 07, 2022 | 7.79 | 7.81 | 7.70 | 7.76 | 7.53 | 5,021,700 |
| Dec 06, 2022 | 7.88 | 7.94 | 7.75 | 7.81 | 7.58 | 7,047,900 |
| Dec 05, 2022 | 7.83 | 7.86 | 7.67 | 7.70 | 7.48 | 5,280,300 |
| Dec 02, 2022 | 7.80 | 7.84 | 7.78 | 7.82 | 7.59 | 3,934,200 |
| Dec 01, 2022 | 7.95 | 7.98 | 7.85 | 7.89 | 7.66 | 3,950,100 |
| Nov 30, 2022 | 7.88 | 7.95 | 7.74 | 7.95 | 7.72 | 5,023,300 |
| Nov 29, 2022 | 7.75 | 7.88 | 7.75 | 7.84 | 7.61 | 3,822,900 |
| Nov 28, 2022 | 7.79 | 7.82 | 7.61 | 7.63 | 7.41 | 4,192,500 |
| Nov 25, 2022 | 7.74 | 7.84 | 7.74 | 7.81 | 7.58 | 2,841,200 |
| Nov 23, 2022 | 7.66 | 7.74 | 7.66 | 7.70 | 7.48 | 3,628,300 |
| Nov 22, 2022 | 7.58 | 7.65 | 7.57 | 7.60 | 7.38 | 3,622,000 |
| Nov 21, 2022 | 7.58 | 7.59 | 7.49 | 7.58 | 7.36 | 5,498,600 |
| Nov 18, 2022 | 7.64 | 7.65 | 7.56 | 7.60 | 7.38 | 4,944,400 |
| Nov 17, 2022 | 7.39 | 7.57 | 7.39 | 7.54 | 7.32 | 6,447,700 |
| Nov 16, 2022 | 7.48 | 7.49 | 7.40 | 7.42 | 7.20 | 4,947,500 |
| Nov 15, 2022 | 7.63 | 7.64 | 7.43 | 7.50 | 7.28 | 7,906,700 |
| Nov 14, 2022 | 7.50 | 7.58 | 7.47 | 7.50 | 7.28 | 6,614,400 |
| Nov 11, 2022 | 7.53 | 7.68 | 7.51 | 7.63 | 7.41 | 5,146,600 |
| Nov 10, 2022 | 7.30 | 7.50 | 7.27 | 7.50 | 7.28 | 7,676,600 |
| Nov 09, 2022 | 7.12 | 7.17 | 7.06 | 7.07 | 6.86 | 7,581,600 |
| Nov 08, 2022 | 7.22 | 7.28 | 7.17 | 7.24 | 7.03 | 5,296,000 |
| Nov 07, 2022 | 7.09 | 7.19 | 7.06 | 7.16 | 6.95 | 7,392,800 |
| Nov 04, 2022 | 6.92 | 7.15 | 6.92 | 7.14 | 6.93 | 9,273,500 |
| Nov 03, 2022 | 6.69 | 6.80 | 6.66 | 6.74 | 6.54 | 9,381,300 |
| Nov 02, 2022 | 6.99 | 7.10 | 6.85 | 6.88 | 6.68 | 9,515,100 |
| Nov 01, 2022 | 7.07 | 7.09 | 7.00 | 7.02 | 6.82 | 6,751,800 |
| Oct 31, 2022 | 6.86 | 6.97 | 6.85 | 6.92 | 6.72 | 8,394,300 |
| *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.
