Barclays Historical Data - BCS

BCS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 8.82 0.04 0.46% 8.68 8.82 8.575 3,932,188
Nov 19 2019 8.78 -0.01 -0.11% 8.85 8.93 8.745 2,228,753
Nov 18 2019 8.79 0.01 0.11% 8.82 8.88 8.765 2,015,498
Nov 15 2019 8.78 0.05 0.57% 8.83 8.83 8.67 2,948,082
Nov 14 2019 8.73 0.02 0.23% 8.75 8.78 8.695 3,598,834
Nov 13 2019 8.71 -0.19 -2.13% 8.67 8.76 8.64 3,103,575
Nov 12 2019 8.90 0.11 1.25% 8.77 8.90 8.745 2,510,529
Nov 11 2019 8.79 0.27 3.17% 8.73 8.84 8.50 4,530,933
Nov 08 2019 8.52 -0.13 -1.5% 8.58 8.63 8.50 2,592,397
Nov 07 2019 8.65 0.04 0.46% 8.66 8.72 8.61 1,783,236
Nov 06 2019 8.61 -0.08 -0.92% 8.61 8.66 8.57 2,214,353
Nov 05 2019 8.69 0.00 +0.00% 8.66 8.71 8.65 0
Nov 05 2019 8.69 -0.01 -0.11% 8.66 8.71 8.65 2,394,240
Nov 04 2019 8.70 0.03 0.35% 8.65 8.70 8.60 3,118,479
Nov 01 2019 8.67 0.00 +0.00% 8.57 8.67 8.50 0
Nov 01 2019 8.67 0.04 0.46% 8.57 8.67 8.50 3,075,359
Oct 31 2019 8.63 0.00 +0.00% 8.66 8.67 8.60 0
Oct 31 2019 8.63 -0.07 -0.8% 8.66 8.67 8.60 2,740,804
Oct 30 2019 8.70 -0.04 -0.46% 8.60 8.73 8.54 3,681,917
Oct 29 2019 8.74 0.03 0.34% 8.65 8.81 8.61 4,435,225
Oct 28 2019 8.71 0.21 2.47% 8.72 8.77 8.70 2,493,090
Oct 25 2019 8.50 0.00 +0.00% 8.55 8.72 8.50 0
Oct 25 2019 8.50 0.03 0.35% 8.55 8.72 8.50 2,881,112
Oct 24 2019 8.47 -0.06 -0.7% 8.55 8.5601 8.44 3,621,089
Oct 23 2019 8.53 0.11 1.31% 8.47 8.54 8.43 2,903,801
Oct 22 2019 8.42 0.00 +0.00% 8.50 8.59 8.41 0
Oct 22 2019 8.42 -0.10 -1.17% 8.50 8.59 8.41 7,345,537
Oct 21 2019 8.52 0.06 0.71% 8.60 8.62 8.485 2,900,141
Oct 18 2019 8.46 0.08 0.95% 8.46 8.50 8.42 4,621,209
Oct 17 2019 8.38 0.03 0.36% 8.50 8.76 8.35 5,378,419
Oct 16 2019 8.35 0.04 0.48% 8.41 8.47 8.08 4,149,394
Oct 15 2019 8.31 0.42 5.32% 8.04 8.52 8.02 11,564,925
Oct 14 2019 7.89 -0.12 -1.5% 7.87 7.9659 7.82 3,910,044
Oct 11 2019 8.01 0.60 8.1% 7.98 8.10 7.58 10,677,475
Oct 10 2019 7.41 0.39 5.56% 7.16 7.435 7.11 7,062,087
Oct 09 2019 7.02 0.00 +0.00% 7.06 7.0772 7.01 0
Oct 09 2019 7.02 0.02 0.29% 7.06 7.0772 7.01 3,437,158
Oct 08 2019 7.00 -0.06 -0.85% 6.97 7.05 6.9401 2,865,706
Oct 07 2019 7.06 -0.05 -0.7% 7.01 7.10 6.94 2,624,566
Oct 04 2019 7.11 0.08 1.14% 6.97 7.11 6.91 2,421,117
Oct 03 2019 7.03 -0.02 -0.28% 6.97 7.04 6.90 3,432,709
Oct 02 2019 7.05 -0.21 -2.89% 7.12 7.21 7.03 2,517,097
Oct 01 2019 7.26 -0.06 -0.82% 7.35 7.36 7.24 4,834,664
Sep 30 2019 7.32 -0.05 -0.68% 7.39 7.41 7.32 1,896,502
Sep 27 2019 7.37 0.06 0.82% 7.34 7.40 7.32 2,142,087
Sep 26 2019 7.31 0.05 0.69% 7.32 7.355 7.30 2,654,177
Sep 25 2019 7.26 0.00 +0.00% 7.18 7.32 7.15 0
Sep 25 2019 7.26 0.01 0.14% 7.18 7.32 7.15 3,117,650
Sep 24 2019 7.25 -0.15 -2.03% 7.33 7.39 7.23 2,607,096
Sep 23 2019 7.40 -0.10 -1.33% 7.37 7.42 7.30 2,205,824
Sep 20 2019 7.50 0.06 0.81% 7.52 7.58 7.46 4,181,547
Sep 19 2019 7.44 0.08 1.09% 7.45 7.52 7.425 3,176,922
Sep 18 2019 7.36 0.00 +0.00% 7.38 7.42 7.31 0
Sep 18 2019 7.36 -0.12 -1.6% 7.38 7.42 7.31 4,485,687
Sep 17 2019 7.48 -0.27 -3.48% 7.46 7.49 7.405 2,617,087
Sep 16 2019 7.75 0.00 +0.00% 7.75 7.75 7.75 0
Sep 16 2019 7.75 0.00 0.0% 7.75 7.75 7.75 0
Sep 13 2019 7.75 0.39 5.3% 7.72 7.79 7.54 6,099,711
Sep 12 2019 7.36 0.00 0.0% 7.26 7.41 7.14 3,552,246
Sep 11 2019 7.36 0.05 0.68% 7.34 7.36 7.265 3,139,871
Sep 10 2019 7.31 0.35 5.03% 7.34 7.35 7.13 5,424,325
Sep 09 2019 6.96 0.09 1.31% 6.85 6.97 6.83 5,790,190
Sep 06 2019 6.87 0.03 0.44% 6.87 6.90 6.83 2,278,138
Sep 05 2019 6.84 0.20 3.01% 6.81 6.87 6.80 3,044,109
Sep 04 2019 6.64 0.02 0.3% 6.68 6.69 6.635 2,747,094
Sep 03 2019 6.62 0.00 +0.00% 6.565 6.63 6.50 0
Sep 03 2019 6.62 -0.02 -0.3% 6.565 6.63 6.50 3,303,814
Sep 02 2019 6.64 0.00 +0.00% 6.66 6.68 6.58 0
Aug 30 2019 6.64 -0.04 -0.6% 6.66 6.68 6.58 3,011,643
Aug 29 2019 6.68 0.06 0.91% 6.65 6.6901 6.64 1,895,241
Aug 28 2019 6.62 0.00 +0.00% 6.58 6.63 6.54 0
Aug 28 2019 6.62 -0.04 -0.6% 6.58 6.63 6.54 1,657,864
Aug 27 2019 6.66 -0.03 -0.45% 6.73 6.74 6.63 2,943,530
Aug 26 2019 6.69 0.01 0.15% 6.72 6.78 6.63 1,668,368
Aug 23 2019 6.68 -0.11 -1.62% 6.78 6.82 6.67 2,264,215


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.