BCS

Barclays Historical Data

Company Name Stock Ticker Symbol Market Type
Barclays PLC BCS NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.13 1.54% 8.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.47 8.45 8.57 8.57 8.45
more quote information »

BCS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BCS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 8.57 0.12 1.42% 8.47 8.57 8.45 5,781,864
Aug 11 2022 8.45 -0.02 -0.24% 8.43 8.485 8.385 7,587,570
Aug 10 2022 8.47 0.31 3.8% 8.33 8.52 8.33 7,185,071
Aug 09 2022 8.16 0.03 0.37% 8.20 8.24 8.12 3,788,636
Aug 08 2022 8.13 0.04 0.49% 8.17 8.22 8.115 3,692,034
Aug 05 2022 8.09 0.09 1.13% 7.95 8.12 7.935 6,808,612
Aug 04 2022 8.00 -0.07 -0.87% 7.97 8.02 7.945 4,623,470
Aug 03 2022 8.07 0.21 2.67% 8.00 8.12 7.98 4,784,318
Aug 02 2022 7.86 -0.14 -1.75% 8.00 8.015 7.86 5,815,305
Aug 01 2022 8.00 0.21 2.7% 7.94 8.02 7.87 8,474,848
Jul 29 2022 7.79 0.31 4.14% 7.60 7.80 7.58 8,261,927
Jul 28 2022 7.48 -0.41 -5.2% 7.44 7.52 7.315 7,204,159
Jul 27 2022 7.89 0.28 3.68% 7.72 7.89 7.685 6,083,182
Jul 26 2022 7.61 -0.26 -3.3% 7.66 7.705 7.585 5,533,403
Jul 25 2022 7.87 0.25 3.28% 7.78 7.90 7.7691 4,390,668
Jul 22 2022 7.62 -0.11 -1.42% 7.69 7.745 7.59 4,184,670
Jul 21 2022 7.73 0.08 1.05% 7.58 7.73 7.57 5,549,845
Jul 20 2022 7.65 -0.08 -1.03% 7.61 7.6982 7.57 8,651,696
Jul 19 2022 7.73 0.30 4.04% 7.65 7.75 7.62 7,666,661
Jul 18 2022 7.43 0.18 2.48% 7.52 7.585 7.41 7,373,112
Jul 15 2022 7.25 0.29 4.17% 7.11 7.28 7.065 9,154,523
Jul 14 2022 6.96 -0.27 -3.73% 7.02 7.04 6.88 13,819,263
Jul 13 2022 7.23 -0.02 -0.28% 7.22 7.265 7.1037 6,883,244
See More Historical Prices »


Your Recent History
NYSE
BCS
Barclays
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now