Barclays plc (BCY)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.209 | 7.12338104976 | 2.934 | 3.189 | 2.921 | 37458 | 3.14270786 | DE |
| 4 | 0.343 | 12.25 | 2.8 | 3.189 | 2.795 | 40414 | 3.01060955 | DE |
| 12 | 0.444 | 16.450537236 | 2.699 | 3.189 | 2.547 | 26416 | 2.86074721 | DE |
| 26 | 0.544 | 20.9311273567 | 2.599 | 3.189 | 2.27 | 32641 | 2.68328706 | DE |
| 52 | 1.5824 | 101.396898629 | 1.5606 | 3.189 | 1.5606 | 44796 | 2.2349104 | DE |
| 156 | 0.825 | 35.5910267472 | 2.318 | 3.189 | 1.48 | 69337 | 1.94695538 | DE |
| 260 | 1.1588 | 58.4013708296 | 1.9842 | 3.189 | 0.795 | 72336 | 1.83271081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 3.141 | -0.04 | -1.26 | 3.179 | 3.189 | 3.102 | 33791 |
| 1731360420 | 3.181 | 0.13 | 4.23 | 3.096 | 3.189 | 3.096 | 112952 |
| 1731101220 | 3.052 | -0.03 | -1.07 | 3.07 | 3.07 | 3.027 | 12341 |
| 1731014760 | 3.085 | -0.03 | -0.99 | 3.118 | 3.118 | 3.075 | 11403 |
| 1730928360 | 3.116 | 0.18 | 5.99 | 2.966 | 3.116 | 2.966 | 43796 |
| 1730841960 | 2.94 | 0 | 0.17 | 2.934 | 2.95 | 2.921 | 6798 |
| 1730755560 | 2.935 | 0 | 0.14 | 2.951 | 2.951 | 2.89 | 19186 |
| 1730496360 | 2.931 | 0.07 | 2.45 | 2.854 | 2.931 | 2.854 | 15224 |
| 1730409960 | 2.861 | -0.07 | -2.39 | 2.894 | 2.894 | 2.84 | 5856 |
| 1730323560 | 2.931 | 0.07 | 2.41 | 2.867 | 2.987 | 2.865 | 6657 |
| 1730237160 | 2.862 | -0.09 | -3.11 | 2.94 | 2.949 | 2.862 | 66061 |
| 1730150760 | 2.954 | 0.02 | 0.54 | 3.0299999 | 3.0299999 | 2.855 | 86184 |
| 1729888020 | 2.938 | -0.14 | -4.64 | 3.082 | 3.11 | 2.923 | 42535 |
| 1729801560 | 3.081 | 0.19 | 6.61 | 2.936 | 3.081 | 2.936 | 152217 |
| 1729715160 | 2.89 | -0.04 | -1.23 | 2.93 | 2.941 | 2.888 | 6776 |
| 1729628760 | 2.926 | 0.01 | 0.31 | 2.886 | 2.926 | 2.875 | 5522 |
| 1729542360 | 2.917 | -0.03 | -1.12 | 2.949 | 2.949 | 2.917 | 14266 |
| 1729283160 | 2.95 | -0.03 | -0.97 | 2.966 | 2.966 | 2.924 | 21427 |
| 1729196760 | 2.979 | 0.1 | 3.44 | 2.862 | 2.984 | 2.862 | 148659 |
| 1729110360 | 2.88 | 0.07 | 2.31 | 2.835 | 2.88 | 2.796 | 14883 |
| 1729023960 | 2.815 | -0.01 | -0.18 | 2.8 | 2.847 | 2.795 | 15544 |
| 1728937620 | 2.82 | -0.01 | -0.35 | 2.83 | 2.83 | 2.805 | 11216 |
| 1728678360 | 2.83 | 0.03 | 1.18 | 2.789 | 2.838 | 2.785 | 21749 |
| 1728591960 | 2.797 | 0.01 | 0.29 | 2.802 | 2.811 | 2.797 | 13924 |
| 1728505560 | 2.789 | 0.03 | 0.90 | 2.751 | 2.789 | 2.738 | 11159 |
| 1728419160 | 2.7639999 | 0.02 | 0.88 | 2.754 | 2.77 | 2.742 | 5291 |
| 1728332760 | 2.74 | -0.01 | -0.40 | 2.731 | 2.7679999 | 2.73 | 26066 |
| 1728073560 | 2.751 | 0.15 | 5.56 | 2.6469999 | 2.751 | 2.6469999 | 23295 |
| 1727987220 | 2.606 | -0.06 | -2.10 | 2.665 | 2.665 | 2.601 | 6135 |
| 1727900820 | 2.662 | -0.01 | -0.45 | 2.674 | 2.682 | 2.66 | 5501 |
| 1727814420 | 2.674 | -0.06 | -2.12 | 2.721 | 2.731 | 2.646 | 31385 |
| 1727728020 | 2.732 | -0.04 | -1.41 | 2.753 | 2.753 | 2.701 | 27894 |
| 1727468760 | 2.771 | 0.02 | 0.58 | 2.746 | 2.771 | 2.729 | 30178 |
| 1727382360 | 2.755 | 0.07 | 2.45 | 2.737 | 2.7559999 | 2.711 | 14137 |
| 1727295960 | 2.689 | -0.03 | -1.25 | 2.708 | 2.726 | 2.689 | 2729 |
| 1727209560 | 2.723 | 0.02 | 0.89 | 2.72 | 2.767 | 2.72 | 45894 |
| 1727123160 | 2.699 | -0.01 | -0.52 | 2.729 | 2.729 | 2.681 | 16758 |
| 1726864020 | 2.713 | -0.01 | -0.44 | 2.715 | 2.75 | 2.713 | 39496 |
| 1726777560 | 2.725 | 0.02 | 0.74 | 2.705 | 2.725 | 2.7 | 15300 |
| 1726691220 | 2.705 | 0.02 | 0.78 | 2.68 | 2.705 | 2.677 | 7046 |
| 1726604760 | 2.684 | 0.05 | 1.86 | 2.673 | 2.701 | 2.672 | 18433 |
| 1726518420 | 2.6349999 | -0.01 | -0.23 | 2.6389999 | 2.649 | 2.6269999 | 13811 |
| 1726259160 | 2.641 | 0.04 | 1.34 | 2.618 | 2.641 | 2.615 | 20878 |
| 1726172760 | 2.606 | 0.01 | 0.42 | 2.607 | 2.6269999 | 2.602 | 27240 |
| 1726086360 | 2.595 | -0.02 | -0.92 | 2.625 | 2.625 | 2.547 | 4375 |
| 1725999960 | 2.619 | -0.05 | -1.73 | 2.6709999 | 2.6709999 | 2.59 | 17694 |
| 1725913620 | 2.665 | 0.06 | 2.34 | 2.624 | 2.669 | 2.624 | 9801 |
| 1725654360 | 2.604 | -0.11 | -4.16 | 2.699 | 2.699 | 2.589 | 13520 |
| 1725567960 | 2.717 | 0.06 | 2.41 | 2.649 | 2.75 | 2.649 | 45898 |
| 1725481560 | 2.653 | 0.01 | 0.49 | 2.624 | 2.672 | 2.612 | 33875 |
| 1725395160 | 2.64 | -0.11 | -3.83 | 2.701 | 2.711 | 2.64 | 10601 |
| 1725308760 | 2.745 | 0.02 | 0.88 | 2.739 | 2.745 | 2.709 | 21154 |
| 1725049560 | 2.721 | 0.02 | 0.55 | 2.718 | 2.726 | 2.71 | 12808 |
| 1724963160 | 2.706 | 0.05 | 1.77 | 2.661 | 2.724 | 2.661 | 15313 |
| 1724876760 | 2.6589999 | -0.1 | -3.66 | 2.737 | 2.737 | 2.652 | 20296 |
| 1724790420 | 2.7599999 | 0.03 | 1.17 | 2.701 | 2.7599999 | 2.7 | 16785 |
| 1724704020 | 2.728 | -0.01 | -0.29 | 2.749 | 2.749 | 2.698 | 14570 |
| 1724444820 | 2.736 | 0.07 | 2.47 | 2.673 | 2.736 | 2.673 | 29933 |
| 1724358420 | 2.67 | 0.02 | 0.75 | 2.648 | 2.682 | 2.646 | 23204 |
| 1724271960 | 2.65 | -0.02 | -0.67 | 2.72 | 2.72 | 2.629 | 10321 |
| 1724185560 | 2.668 | -0.03 | -1.15 | 2.699 | 2.706 | 2.6429999 | 41028 |
| 1724099220 | 2.699 | 0.01 | 0.26 | 2.687 | 2.699 | 2.674 | 19635 |
| 1723840020 | 2.692 | 0.03 | 1.13 | 2.6749999 | 2.692 | 2.6509999 | 25012 |
| 1723753620 | 2.662 | 0.06 | 2.46 | 2.5779999 | 2.676 | 2.567 | 17938 |
| 1723667160 | 2.598 | 0.05 | 1.88 | 2.5739999 | 2.6 | 2.5739999 | 13734 |
| 1723580760 | 2.5499999 | -0.02 | -0.66 | 2.576 | 2.593 | 2.5499999 | 41610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
