Barclays PLC (BCS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 11.98 | 0.23 | 1.96 | 11.89 | 12.0099 | 11.855 | 11422505 |
| 1721947200 | 11.75 | 0.05 | 0.43 | 11.7 | 11.87 | 11.66 | 7896353 |
| 1721860800 | 11.7 | -0.25 | -2.09 | 11.885 | 11.92 | 11.7 | 9145653 |
| 1721774400 | 11.95 | -0.04 | -0.29 | 11.9 | 11.97 | 11.89 | 8867597 |
| 1721688000 | 11.985 | 0.14 | 1.14 | 11.93 | 11.99 | 11.865 | 6251147 |
| 1721428800 | 11.85 | 0.11 | 0.94 | 11.82 | 11.97 | 11.79 | 12726927 |
| 1721342400 | 11.74 | -0.28 | -2.33 | 12.01 | 12.055 | 11.68 | 14064200 |
| 1721256000 | 12.02 | 0.12 | 1.01 | 12.06 | 12.115 | 11.9601 | 13017428 |
| 1721169600 | 11.9 | 0.16 | 1.36 | 11.71 | 11.9 | 11.69 | 7740902 |
| 1721083200 | 11.74 | 0.14 | 1.21 | 11.63 | 11.76 | 11.63 | 10732483 |
| 1720824000 | 11.6 | 0.01 | 0.09 | 11.6 | 11.64 | 11.534 | 8655702 |
| 1720737600 | 11.59 | 0.19 | 1.67 | 11.47 | 11.59 | 11.44 | 9753503 |
| 1720651200 | 11.4 | 0.23 | 2.06 | 11.27 | 11.4 | 11.2305 | 11375696 |
| 1720564800 | 11.17 | -0.31 | -2.70 | 11.12 | 11.245 | 11.1 | 9763732 |
| 1720478400 | 11.48 | 0.11 | 0.97 | 11.5 | 11.565 | 11.384 | 10765750 |
| 1720219200 | 11.37 | 0.19 | 1.70 | 11.44 | 11.46 | 11.28 | 8921553 |
| 1720040640 | 11.18 | 0.29 | 2.66 | 11.13 | 11.22 | 11.125 | 6534335 |
| 1719960000 | 10.89 | 0.02 | 0.18 | 10.79 | 10.89 | 10.734 | 8115509 |
| 1719873600 | 10.87 | 0.16 | 1.49 | 10.86 | 10.93 | 10.81 | 10773782 |
| 1719614400 | 10.71 | 0.03 | 0.28 | 10.65 | 10.7299 | 10.64 | 9966269 |
| 1719528000 | 10.68 | 0.17 | 1.62 | 10.72 | 10.786 | 10.63 | 12398984 |
| 1719441600 | 10.51 | -0.03 | -0.28 | 10.46 | 10.52 | 10.4437 | 10063913 |
| 1719355200 | 10.54 | -0.09 | -0.85 | 10.55 | 10.58 | 10.49 | 7825318 |
| 1719268800 | 10.63 | 0.19 | 1.82 | 10.6 | 10.66 | 10.565 | 7884311 |
| 1719009600 | 10.44 | -0.28 | -2.61 | 10.45 | 10.5 | 10.37 | 10572433 |
| 1718923200 | 10.72 | 0.16 | 1.52 | 10.63 | 10.74 | 10.605 | 10914255 |
| 1718750400 | 10.56 | -0.03 | -0.28 | 10.55 | 10.63 | 10.54 | 10637437 |
| 1718664000 | 10.59 | 0.18 | 1.73 | 10.46 | 10.6 | 10.445 | 10166491 |
| 1718404800 | 10.41 | -0.19 | -1.79 | 10.18 | 10.445 | 10.17 | 17838645 |
| 1718318400 | 10.6 | -0.17 | -1.58 | 10.68 | 10.68 | 10.54 | 15003757 |
| 1718232000 | 10.77 | 0.04 | 0.37 | 10.82 | 10.89 | 10.72 | 15583615 |
| 1718145600 | 10.73 | -0.32 | -2.90 | 10.86 | 10.86 | 10.68 | 15692949 |
| 1718059200 | 11.05 | -0.02 | -0.18 | 10.94 | 11.08 | 10.88 | 9015791 |
| 1717800000 | 11.07 | -0.05 | -0.45 | 11.1 | 11.2 | 11.07 | 12149539 |
| 1717713600 | 11.12 | 0.1 | 0.91 | 11.07 | 11.15 | 11.07 | 10072947 |
| 1717627200 | 11.02 | -0.07 | -0.63 | 11.05 | 11.07 | 10.93 | 10128649 |
| 1717540800 | 11.09 | -0.32 | -2.80 | 11.16 | 11.2 | 11.02 | 12740674 |
| 1717454400 | 11.41 | 0.06 | 0.53 | 11.32 | 11.42 | 11.2414 | 10611328 |
| 1717195200 | 11.35 | 0.09 | 0.80 | 11.3 | 11.36 | 11.24 | 8998482 |
| 1717108800 | 11.26 | 0.28 | 2.55 | 11.24 | 11.27 | 11.145 | 11676319 |
| 1717022400 | 10.98 | -0.27 | -2.40 | 11.07 | 11.08 | 10.97 | 10294936 |
| 1716936000 | 11.25 | 0.17 | 1.53 | 11.25 | 11.31 | 11.21 | 10377112 |
| 1716590400 | 11.08 | 0.17 | 1.56 | 11.02 | 11.14 | 11.01 | 8629540 |
| 1716504000 | 10.91 | 0.07 | 0.65 | 11.09 | 11.11 | 10.8701 | 12928923 |
| 1716417600 | 10.84 | -0.33 | -2.95 | 11.09 | 11.105 | 10.78 | 13692107 |
| 1716331200 | 11.17 | 0.15 | 1.36 | 11.02 | 11.18 | 11 | 15289249 |
| 1716244800 | 11.02 | -0.1 | -0.90 | 11.12 | 11.15 | 11.01 | 7866791 |
| 1715985600 | 11.12 | 0.18 | 1.65 | 11.03 | 11.14 | 11.02 | 5822817 |
| 1715899200 | 10.94 | 0 | 0.00 | 10.99 | 11.02 | 10.93 | 10548318 |
| 1715812800 | 10.94 | -0.1 | -0.91 | 10.95 | 11 | 10.885 | 8322142 |
| 1715726400 | 11.04 | 0.2 | 1.85 | 10.97 | 11.065 | 10.92 | 11138389 |
| 1715640000 | 10.84 | 0.05 | 0.46 | 10.84 | 10.88 | 10.82 | 7211949 |
| 1715380800 | 10.79 | 0.01 | 0.09 | 10.82 | 10.85 | 10.78 | 12062556 |
| 1715294400 | 10.78 | 0.06 | 0.56 | 10.71 | 10.79 | 10.7 | 8629382 |
| 1715208000 | 10.72 | 0.1 | 0.94 | 10.61 | 10.73 | 10.58 | 13407616 |
| 1715121600 | 10.62 | 0.23 | 2.21 | 10.64 | 10.69 | 10.6 | 15377998 |
| 1715035200 | 10.39 | 0.13 | 1.27 | 10.39 | 10.45 | 10.345 | 6080848 |
| 1714776000 | 10.26 | 0.01 | 0.10 | 10.19 | 10.295 | 10.155 | 21806043 |
| 1714689600 | 10.25 | -0.02 | -0.19 | 10.26 | 10.3 | 10.1501 | 16068736 |
| 1714603200 | 10.27 | 0.03 | 0.29 | 10.29 | 10.43 | 10.2201 | 19280463 |
| 1714516800 | 10.24 | -0.05 | -0.49 | 10.3 | 10.36 | 10.23 | 17050760 |
| 1714430400 | 10.29 | -0.13 | -1.25 | 10.34 | 10.376 | 10.26 | 14370067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
