Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Barclays Plc (PK) (BCLYF)
Barclays Plc (PK) (BCLYF) Historical

BCLYF Barclays Plc (PK)

2.596

-0.074 (-2.77%)

Jun 21 2024 - Closed

Delayed by 15 minutes

BCLYF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	2.596	-0.07	-2.77%	2.58	2.596	2.575	79,048
Jun 20 2024	2.67	0.02	0.75%	2.60	2.67	2.60	3,982
Jun 18 2024	2.65	0.06	2.28%	2.58	2.65	2.51	72,065
Jun 17 2024	2.591	0.05	1.81%	2.57	2.591	2.54	2,737
Jun 14 2024	2.545	-0.08	-3.05%	2.545	2.545	2.545	9,527
Jun 13 2024	2.625	-0.01	-0.34%	2.6175	2.70	2.6175	3,919
Jun 12 2024	2.634	0.04	1.70%	2.65	2.65	2.634	17,755
Jun 11 2024	2.59	-0.16	-5.82%	2.66	2.7652	2.59	71,360
Jun 10 2024	2.75	0.02	0.92%	2.68	2.75	2.68	3,332
Jun 07 2024	2.725	-0.05	-1.62%	2.75	2.77	2.725	10,510
Jun 06 2024	2.77	0.02	0.73%	2.655	2.77	2.655	4,877
Jun 05 2024	2.75	0.02	0.92%	2.705	2.75	2.6411	7,974
Jun 04 2024	2.725	-0.06	-1.98%	2.73	2.73	2.725	3,756
Jun 03 2024	2.78	0.04	1.31%	2.75	2.81	2.70	121,422
May 31 2024	2.744	0.01	0.51%	2.80	2.80	2.744	5,986
May 30 2024	2.73	0.02	0.74%	2.77	2.77	2.73	8,362
May 29 2024	2.71	0.02	0.93%	2.71	2.71	2.71	859
May 28 2024	2.685	-0.02	-0.56%	2.685	2.80	2.685	257,397
May 24 2024	2.70	0.00	0.00%	2.695	2.735	2.695	3,279
May 23 2024	2.70	0.05	1.81%	2.81	2.81	2.70	1,578
May 22 2024	2.652	0.13	5.24%	2.705	2.73	2.65	7,115
May 21 2024	2.52	-0.20	-7.18%	2.645	2.645	2.52	11,772
May 20 2024	2.715	0.01	0.56%	2.715	2.77	2.715	258,676
May 17 2024	2.70	0.02	0.75%	2.69	2.75	2.685	165,503
May 16 2024	2.68	0.08	3.08%	2.68	2.68	2.68	152
May 15 2024	2.60	-0.08	-2.99%	2.71	2.71	2.60	9,768
May 14 2024	2.68	0.13	4.89%	2.62	2.70	2.62	83,109
May 13 2024	2.555	-0.09	-3.51%	2.645	2.7034	2.555	53,552
May 10 2024	2.648	0.09	3.44%	2.64	2.70	2.58	380,357
May 09 2024	2.56	0.03	1.19%	2.615	2.615	2.56	19,336
May 08 2024	2.53	-0.02	-0.63%	2.53	2.6314	2.53	32,303
May 07 2024	2.546	0.04	1.64%	2.585	2.6327	2.546	138,250
May 06 2024	2.505	0.11	4.38%	2.495	2.55	2.44	37,039
May 03 2024	2.40	-0.15	-5.88%	2.40	2.55	2.40	4,972
May 02 2024	2.55	0.03	1.39%	2.73	2.73	2.35	27,939
May 01 2024	2.515	-0.08	-2.90%	2.65	2.65	2.515	2,496
Apr 30 2024	2.59	0.13	5.28%	2.52	2.59	2.43	64,460
Apr 29 2024	2.46	-0.10	-3.91%	2.45	2.5573	2.45	165,469
Apr 26 2024	2.56	0.16	6.67%	2.46	2.56	2.46	473,405
Apr 25 2024	2.40	0.12	5.26%	2.50	2.567	2.26	581,049
Apr 24 2024	2.28	-0.03	-1.30%	2.49	2.49	2.28	481,600
Apr 23 2024	2.31	0.01	0.43%	2.365	2.365	2.31	1,652
Apr 22 2024	2.30	0.00	0.00%	2.09	2.30	2.09	46,434
Apr 19 2024	2.30	0.02	0.88%	2.295	2.39	2.295	10,737
Apr 18 2024	2.28	0.07	3.17%	2.225	2.28	2.225	608
Apr 17 2024	2.21	-0.02	-0.67%	2.23	2.235	2.14	66,248
Apr 16 2024	2.225	-0.08	-3.26%	2.2152	2.225	2.2126	23,536
Apr 15 2024	2.30	0.02	0.88%	2.295	2.39	2.20	7,151
Apr 12 2024	2.28	0.02	0.88%	2.295	2.31	2.275	10,130
Apr 11 2024	2.26	-0.17	-7.00%	2.295	2.30	2.26	9,402
Apr 10 2024	2.43	0.05	2.10%	2.385	2.43	2.385	5,658
Apr 09 2024	2.38	0.04	1.71%	2.415	2.415	2.34	91,332
Apr 08 2024	2.34	-0.04	-1.47%	2.385	2.44	2.34	75,892
Apr 05 2024	2.375	-0.07	-2.66%	2.37	2.44	2.30	163,270
Apr 04 2024	2.44	0.10	4.27%	2.40	2.44	2.40	7,474
Apr 03 2024	2.34	0.02	1.08%	2.33	2.34	2.2712	14,171
Apr 02 2024	2.315	-0.05	-1.91%	2.315	2.315	2.28	4,499
Apr 01 2024	2.36	0.04	1.94%	2.24	2.38	2.18	23,603
Mar 28 2024	2.315	-0.03	-1.07%	2.3344	2.38	2.29	126,132
Mar 27 2024	2.34	0.05	2.41%	2.43	2.43	2.225	50,978
Mar 26 2024	2.285	-0.01	-0.44%	2.295	2.33	2.285	23,726
Mar 25 2024	2.295	0.00	0.22%	2.285	2.39	2.19	7,450

Delayed Upgrade Clock