Barclays PLC (BCS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 7.76 | 7.77 | 7.68 | 7.74 | 7.74 | 2,579,601 |
| Sept 21, 2023 | 7.68 | 7.79 | 7.68 | 7.71 | 7.71 | 9,415,100 |
| Sept 20, 2023 | 7.96 | 8.03 | 7.80 | 7.82 | 7.82 | 8,146,400 |
| Sept 19, 2023 | 7.90 | 7.97 | 7.89 | 7.94 | 7.94 | 9,843,900 |
| Sept 18, 2023 | 7.95 | 7.97 | 7.85 | 7.86 | 7.86 | 8,123,200 |
| Sept 15, 2023 | 7.98 | 8.05 | 7.96 | 8.00 | 8.00 | 9,524,000 |
| Sept 14, 2023 | 7.95 | 7.99 | 7.91 | 7.97 | 7.97 | 9,679,600 |
| Sept 13, 2023 | 7.85 | 7.90 | 7.82 | 7.85 | 7.85 | 8,962,500 |
| Sept 12, 2023 | 7.61 | 7.78 | 7.59 | 7.74 | 7.74 | 11,193,100 |
| Sept 11, 2023 | 7.53 | 7.58 | 7.51 | 7.54 | 7.54 | 6,709,800 |
| Sept 08, 2023 | 7.35 | 7.45 | 7.34 | 7.42 | 7.42 | 6,337,800 |
| Sept 07, 2023 | 7.43 | 7.48 | 7.35 | 7.36 | 7.36 | 11,088,300 |
| Sept 06, 2023 | 7.50 | 7.55 | 7.43 | 7.47 | 7.47 | 7,132,900 |
| Sept 05, 2023 | 7.64 | 7.67 | 7.50 | 7.51 | 7.51 | 8,095,500 |
| Sept 01, 2023 | 7.60 | 7.65 | 7.54 | 7.55 | 7.55 | 9,857,300 |
| Aug 31, 2023 | 7.59 | 7.60 | 7.47 | 7.51 | 7.51 | 7,043,900 |
| Aug 30, 2023 | 7.67 | 7.69 | 7.60 | 7.61 | 7.61 | 5,524,800 |
| Aug 29, 2023 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | 5,319,400 |
| Aug 28, 2023 | 7.40 | 7.52 | 7.40 | 7.47 | 7.47 | 6,690,600 |
| Aug 25, 2023 | 7.39 | 7.40 | 7.25 | 7.34 | 7.34 | 11,829,200 |
| Aug 24, 2023 | 7.34 | 7.42 | 7.33 | 7.33 | 7.33 | 8,758,400 |
| Aug 23, 2023 | 7.27 | 7.37 | 7.26 | 7.34 | 7.34 | 6,270,200 |
| Aug 22, 2023 | 7.37 | 7.40 | 7.26 | 7.27 | 7.27 | 7,545,400 |
| Aug 21, 2023 | 7.41 | 7.42 | 7.34 | 7.39 | 7.39 | 7,551,000 |
| Aug 18, 2023 | 7.33 | 7.40 | 7.32 | 7.36 | 7.36 | 8,974,300 |
| Aug 17, 2023 | 7.44 | 7.48 | 7.38 | 7.41 | 7.41 | 8,508,700 |
| Aug 16, 2023 | 7.38 | 7.45 | 7.38 | 7.39 | 7.39 | 9,997,300 |
| Aug 15, 2023 | 7.41 | 7.43 | 7.30 | 7.32 | 7.32 | 13,975,600 |
| Aug 14, 2023 | 7.42 | 7.49 | 7.37 | 7.48 | 7.48 | 8,412,800 |
| Aug 11, 2023 | 7.47 | 7.55 | 7.44 | 7.51 | 7.51 | 10,930,300 |
| Aug 10, 2023 | 7.56 | 7.64 | 7.48 | 7.50 | 7.50 | 10,434,500 |
| Aug 10, 2023 | 0.14 Dividend | |||||
| Aug 09, 2023 | 7.64 | 7.71 | 7.56 | 7.58 | 7.44 | 12,273,100 |
| Aug 08, 2023 | 7.56 | 7.62 | 7.46 | 7.61 | 7.47 | 10,683,800 |
| Aug 07, 2023 | 7.77 | 7.80 | 7.71 | 7.77 | 7.63 | 8,926,100 |
| Aug 04, 2023 | 7.65 | 7.79 | 7.65 | 7.71 | 7.57 | 10,566,300 |
| Aug 03, 2023 | 7.58 | 7.67 | 7.54 | 7.65 | 7.51 | 9,094,400 |
| Aug 02, 2023 | 7.57 | 7.59 | 7.45 | 7.49 | 7.35 | 9,257,700 |
| Aug 01, 2023 | 7.86 | 7.88 | 7.73 | 7.79 | 7.65 | 7,753,500 |
| Jul 31, 2023 | 8.00 | 8.07 | 7.96 | 7.99 | 7.84 | 7,227,300 |
| Jul 28, 2023 | 7.99 | 8.04 | 7.96 | 8.00 | 7.85 | 8,010,500 |
| Jul 27, 2023 | 8.18 | 8.19 | 7.83 | 7.84 | 7.70 | 18,376,300 |
| Jul 26, 2023 | 8.40 | 8.63 | 8.39 | 8.60 | 8.44 | 8,442,500 |
| Jul 25, 2023 | 8.47 | 8.50 | 8.40 | 8.42 | 8.26 | 6,716,900 |
| Jul 24, 2023 | 8.41 | 8.53 | 8.41 | 8.48 | 8.32 | 7,547,300 |
| Jul 21, 2023 | 8.49 | 8.50 | 8.41 | 8.44 | 8.28 | 8,661,100 |
| Jul 20, 2023 | 8.55 | 8.60 | 8.49 | 8.52 | 8.36 | 9,159,200 |
| Jul 19, 2023 | 8.50 | 8.58 | 8.46 | 8.55 | 8.39 | 8,002,200 |
| Jul 18, 2023 | 8.20 | 8.41 | 8.20 | 8.40 | 8.24 | 7,267,000 |
| Jul 17, 2023 | 8.20 | 8.27 | 8.17 | 8.22 | 8.07 | 6,069,400 |
| Jul 14, 2023 | 8.30 | 8.30 | 8.16 | 8.16 | 8.01 | 11,290,200 |
| Jul 13, 2023 | 8.18 | 8.28 | 8.17 | 8.26 | 8.11 | 11,111,400 |
| Jul 12, 2023 | 8.01 | 8.14 | 8.01 | 8.09 | 7.94 | 11,293,900 |
| Jul 11, 2023 | 7.73 | 7.84 | 7.71 | 7.82 | 7.68 | 10,699,600 |
| Jul 10, 2023 | 7.62 | 7.69 | 7.61 | 7.65 | 7.51 | 10,923,200 |
| Jul 07, 2023 | 7.54 | 7.71 | 7.54 | 7.67 | 7.53 | 8,791,000 |
| Jul 06, 2023 | 7.53 | 7.55 | 7.45 | 7.54 | 7.40 | 9,317,900 |
| Jul 05, 2023 | 7.73 | 7.74 | 7.62 | 7.63 | 7.49 | 8,269,400 |
| Jul 03, 2023 | 7.89 | 8.00 | 7.88 | 7.97 | 7.82 | 5,650,000 |
| Jun 30, 2023 | 7.84 | 7.88 | 7.81 | 7.86 | 7.71 | 8,613,300 |
| Jun 29, 2023 | 7.59 | 7.68 | 7.58 | 7.67 | 7.53 | 4,662,300 |
| Jun 28, 2023 | 7.51 | 7.56 | 7.48 | 7.53 | 7.39 | 6,467,800 |
| Jun 27, 2023 | 7.44 | 7.50 | 7.38 | 7.49 | 7.35 | 5,712,000 |
| Jun 26, 2023 | 7.36 | 7.44 | 7.36 | 7.37 | 7.23 | 6,561,000 |
| Jun 23, 2023 | 7.40 | 7.44 | 7.38 | 7.41 | 7.27 | 6,579,000 |
| Jun 22, 2023 | 7.59 | 7.61 | 7.52 | 7.52 | 7.38 | 9,205,500 |
| Jun 21, 2023 | 7.78 | 7.82 | 7.72 | 7.72 | 7.58 | 8,864,400 |
| Jun 20, 2023 | 7.97 | 7.97 | 7.88 | 7.93 | 7.78 | 6,077,700 |
| Jun 16, 2023 | 7.94 | 7.97 | 7.89 | 7.93 | 7.78 | 8,804,700 |
| Jun 15, 2023 | 7.86 | 7.93 | 7.85 | 7.92 | 7.77 | 8,073,500 |
| Jun 14, 2023 | 8.02 | 8.08 | 7.95 | 7.97 | 7.82 | 10,628,100 |
| Jun 13, 2023 | 7.82 | 7.97 | 7.81 | 7.95 | 7.80 | 8,970,800 |
| Jun 12, 2023 | 7.86 | 7.89 | 7.74 | 7.81 | 7.67 | 10,200,000 |
| Jun 09, 2023 | 7.88 | 7.91 | 7.85 | 7.88 | 7.73 | 6,612,600 |
| Jun 08, 2023 | 7.95 | 7.97 | 7.89 | 7.95 | 7.80 | 7,243,400 |
| Jun 07, 2023 | 7.90 | 7.96 | 7.86 | 7.93 | 7.78 | 9,780,600 |
| Jun 06, 2023 | 7.75 | 7.93 | 7.73 | 7.91 | 7.76 | 9,354,600 |
| Jun 05, 2023 | 7.82 | 7.82 | 7.68 | 7.75 | 7.61 | 7,892,200 |
| Jun 02, 2023 | 7.77 | 7.90 | 7.76 | 7.86 | 7.71 | 8,384,500 |
| Jun 01, 2023 | 7.59 | 7.69 | 7.57 | 7.65 | 7.51 | 5,900,500 |
| May 31, 2023 | 7.58 | 7.59 | 7.44 | 7.52 | 7.38 | 9,618,400 |
| May 30, 2023 | 7.80 | 7.83 | 7.69 | 7.76 | 7.62 | 8,754,200 |
| May 26, 2023 | 7.76 | 7.83 | 7.73 | 7.81 | 7.67 | 8,105,000 |
| May 25, 2023 | 7.79 | 7.84 | 7.73 | 7.78 | 7.64 | 6,726,100 |
| May 24, 2023 | 7.91 | 7.92 | 7.82 | 7.84 | 7.70 | 8,015,800 |
| May 23, 2023 | 8.06 | 8.17 | 8.04 | 8.04 | 7.89 | 8,455,500 |
| May 22, 2023 | 7.98 | 8.02 | 7.91 | 8.01 | 7.86 | 8,819,500 |
| May 19, 2023 | 7.94 | 8.01 | 7.92 | 7.99 | 7.84 | 7,782,400 |
| May 18, 2023 | 7.88 | 7.92 | 7.82 | 7.92 | 7.77 | 8,721,800 |
| May 17, 2023 | 7.75 | 7.95 | 7.71 | 7.92 | 7.77 | 9,754,300 |
| May 16, 2023 | 7.76 | 7.80 | 7.65 | 7.65 | 7.51 | 8,304,800 |
| May 15, 2023 | 7.70 | 7.88 | 7.68 | 7.83 | 7.69 | 8,743,600 |
| May 12, 2023 | 7.74 | 7.75 | 7.64 | 7.66 | 7.52 | 7,212,900 |
| May 11, 2023 | 7.59 | 7.70 | 7.55 | 7.68 | 7.54 | 8,929,200 |
| May 10, 2023 | 7.79 | 7.80 | 7.65 | 7.75 | 7.61 | 11,065,500 |
| May 09, 2023 | 7.71 | 7.80 | 7.70 | 7.77 | 7.63 | 10,435,500 |
| May 08, 2023 | 7.86 | 7.89 | 7.80 | 7.82 | 7.68 | 8,444,000 |
| May 05, 2023 | 7.63 | 7.86 | 7.61 | 7.82 | 7.68 | 11,865,200 |
| May 04, 2023 | 7.52 | 7.57 | 7.36 | 7.47 | 7.33 | 15,739,400 |
| May 03, 2023 | 7.62 | 7.74 | 7.60 | 7.61 | 7.47 | 12,237,000 |
| *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.
