BCS

Barclays Historical Data

BCS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 5.02 -0.17 -3.28% 5.08 5.10 5.005 3,112,336
Sep 17 2020 5.19 -0.10 -1.89% 5.14 5.22 5.1098 3,343,195
Sep 16 2020 5.29 0.07 1.34% 5.21 5.35 5.18 2,763,394
Sep 15 2020 5.22 -0.07 -1.32% 5.27 5.29 5.22 2,767,515
Sep 14 2020 5.29 0.04 0.76% 5.29 5.33 5.26 1,949,061
Sep 11 2020 5.25 -0.05 -0.94% 5.23 5.2899 5.19 3,435,021
Sep 10 2020 5.30 -0.09 -1.67% 5.44 5.47 5.29 2,769,114
Sep 09 2020 5.39 0.03 0.56% 5.37 5.43 5.27 2,086,625
Sep 08 2020 5.36 -0.32 -5.63% 5.40 5.52 5.35 3,783,980
Sep 07 2020 5.68 0.00 +0.00% 5.65 5.72 5.54 0
Sep 04 2020 5.68 0.16 2.9% 5.65 5.72 5.54 3,478,639
Sep 03 2020 5.52 -0.01 -0.18% 5.68 5.7201 5.50 3,092,779
Sep 02 2020 5.53 -0.07 -1.25% 5.50 5.60 5.455 2,800,119
Sep 01 2020 5.60 -0.22 -3.78% 5.69 5.82 5.58 3,138,605
Aug 31 2020 5.82 -0.13 -2.18% 5.93 5.99 5.785 1,599,328
Aug 28 2020 5.95 0.17 2.94% 5.91 5.9686 5.865 2,707,687
Aug 27 2020 5.78 0.00 0.0% 5.82 5.86 5.75 1,756,588
Aug 26 2020 5.78 0.08 1.4% 5.75 5.81 5.72 1,783,757
Aug 25 2020 5.70 -0.04 -0.7% 5.79 5.81 5.645 1,738,425
Aug 24 2020 5.74 0.13 2.32% 5.60 5.74 5.58 2,561,252
Aug 21 2020 5.61 -0.01 -0.18% 5.55 5.64 5.52 2,838,314
Aug 20 2020 5.62 -0.11 -1.92% 5.58 5.635 5.54 2,386,753
Aug 19 2020 5.73 0.08 1.42% 5.70 5.78 5.66 1,859,074
Aug 18 2020 5.65 0.05 0.86% 5.72 5.78 5.64 2,894,125
Aug 17 2020 5.6016 -0.05 -0.86% 5.73 5.73 5.60 1,998,915
Aug 14 2020 5.65 0.03 0.53% 5.63 5.71 5.62 1,461,521
Aug 13 2020 5.62 -0.12 -2.09% 5.69 5.73 5.59 1,819,006
Aug 12 2020 5.74 -0.01 -0.17% 5.85 5.85 5.725 1,817,592
Aug 11 2020 5.75 0.17 3.05% 5.77 5.85 5.62 3,391,982
Aug 10 2020 5.58 0.04 0.72% 5.51 5.5872 5.47 2,870,459
Aug 07 2020 5.54 0.00 0.0% 5.37 5.55 5.33 2,970,877
Aug 06 2020 5.54 -0.04 -0.72% 5.50 5.56 5.4601 2,288,296
Aug 05 2020 5.58 0.12 2.2% 5.56 5.62 5.52 1,461,385
Aug 04 2020 5.46 0.08 1.49% 5.39 5.47 5.375 1,928,765
Aug 03 2020 5.38 0.14 2.67% 5.31 5.41 5.22 1,687,816
Jul 31 2020 5.24 -0.04 -0.76% 5.38 5.41 5.205 5,215,413
Jul 30 2020 5.28 -0.22 -4.0% 5.18 5.36 5.12 4,140,073
Jul 29 2020 5.50 -0.27 -4.68% 5.47 5.59 5.38 4,546,362
Jul 28 2020 5.77 0.08 1.41% 5.70 5.795 5.66 2,647,995
Jul 27 2020 5.69 -0.07 -1.22% 5.70 5.75 5.66 2,469,666
Jul 24 2020 5.76 -0.09 -1.54% 5.85 5.8601 5.76 2,256,971
Jul 23 2020 5.85 -0.08 -1.35% 5.90 5.9302 5.8328 3,046,036
Jul 22 2020 5.93 -0.04 -0.67% 5.90 5.98 5.82 3,470,450
Jul 21 2020 5.9698 0.14 2.4% 5.88 6.09 5.85 3,252,339
Jul 20 2020 5.83 0.05 0.87% 5.79 5.865 5.78 2,977,067
Jul 17 2020 5.78 -0.12 -2.03% 5.78 5.84 5.74 3,572,214
Jul 16 2020 5.90 -0.15 -2.48% 5.91 5.97 5.875 4,175,060
Jul 15 2020 6.05 0.07 1.17% 6.10 6.11 6.005 3,720,399
Jul 14 2020 5.98 0.07 1.17% 5.91 5.99 5.86 4,557,512
Jul 13 2020 5.9106 -0.10 -1.65% 6.05 6.055 5.87 5,181,065
Jul 10 2020 6.01 0.41 7.32% 5.82 6.02 5.72 4,190,850
Jul 09 2020 5.60 -0.17 -2.95% 5.76 5.79 5.595 3,679,196
Jul 08 2020 5.77 0.09 1.58% 5.68 5.79 5.66 2,449,554
Jul 07 2020 5.6802 -0.15 -2.57% 5.77 5.7899 5.65 2,349,309
Jul 06 2020 5.83 0.03 0.52% 5.82 5.88 5.75 3,655,928
Jul 03 2020 5.80 0.00 +0.00% 5.90 5.94 5.785 0
Jul 02 2020 5.80 0.23 4.13% 5.90 5.94 5.785 3,991,269
Jul 01 2020 5.57 -0.09 -1.59% 5.67 5.73 5.5599 3,389,356
Jun 30 2020 5.66 0.05 0.89% 5.56 5.68 5.535 3,119,990
Jun 29 2020 5.61 0.23 4.28% 5.55 5.64 5.51 3,350,655
Jun 26 2020 5.38 -0.27 -4.78% 5.58 5.6301 5.38 3,896,382
Jun 25 2020 5.65 0.15 2.73% 5.50 5.675 5.45 3,904,619
Jun 24 2020 5.50 -0.26 -4.51% 5.65 5.68 5.465 3,501,841
Jun 23 2020 5.76 0.04 0.7% 5.83 5.8601 5.75 2,524,403
Jun 22 2020 5.72 0.07 1.24% 5.72 5.77 5.66 5,045,724


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.