Barclays PLC (BCS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.46266358737 | 12.99 | 13.22 | 12.55 | 16801706 | 12.90976142 | DR |
| 4 | -0.315 | -2.33419785106 | 13.495 | 13.75 | 12.55 | 14665262 | 13.13514348 | DR |
| 12 | 0.67 | 5.35571542766 | 12.51 | 13.83 | 12.34 | 11748848 | 13.16232582 | DR |
| 26 | 1.55 | 13.3276010318 | 11.63 | 13.83 | 10.225 | 12687430 | 12.35667627 | DR |
| 52 | 5.86 | 80.0546448087 | 7.32 | 13.83 | 7.07 | 13726426 | 10.77390707 | DR |
| 156 | 1.39 | 11.7896522477 | 11.79 | 13.83 | 5.885 | 10512818 | 9.06212284 | DR |
| 260 | 3.91 | 42.1790722762 | 9.27 | 13.83 | 3.3998 | 8236351 | 8.83604728 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 13.03 | 0.2 | 1.56 | 12.88 | 13.08 | 12.82 | 11888417 |
| 1736811600 | 12.83 | 0.14 | 1.10 | 12.58 | 12.84 | 12.55 | 17957470 |
| 1736552400 | 12.69 | -0.5 | -3.79 | 12.85 | 12.915 | 12.615 | 21049167 |
| 1736379600 | 13.19 | -0.06 | -0.45 | 13.01 | 13.22 | 12.975 | 16584446 |
| 1736293200 | 13.25 | -0.36 | -2.65 | 13.38 | 13.415 | 13.205 | 12093670 |
| 1736206800 | 13.61 | 0.31 | 2.33 | 13.49 | 13.75 | 13.49 | 17589407 |
| 1735947600 | 13.3 | 0.17 | 1.29 | 13.29 | 13.3 | 13.1501 | 12154441 |
| 1735861200 | 13.13 | -0.16 | -1.20 | 13.17 | 13.24 | 13.065 | 16465311 |
| 1735688400 | 13.29 | 0 | 0.00 | 13.35 | 13.44 | 13.23 | 6475720 |
| 1735602000 | 13.29 | 0.01 | 0.08 | 13.26 | 13.35 | 13.18 | 11186995 |
| 1735342800 | 13.28 | -0.15 | -1.12 | 13.26 | 13.375 | 13.22 | 18529658 |
| 1735256400 | 13.43 | -0.02 | -0.15 | 13.36 | 13.45 | 13.35 | 8446998 |
| 1735077840 | 13.45 | 0.26 | 1.97 | 13.2 | 13.465 | 13.18 | 8216835 |
| 1734997200 | 13.19 | 0.11 | 0.84 | 13.05 | 13.21 | 13.01 | 15847766 |
| 1734738000 | 13.08 | 0.16 | 1.24 | 12.84 | 13.195 | 12.805 | 19854153 |
| 1734651600 | 12.92 | -0.06 | -0.46 | 13.01 | 13.08 | 12.91 | 18589431 |
| 1734565200 | 12.98 | -0.35 | -2.63 | 13.49 | 13.58 | 12.98 | 17577302 |
| 1734478800 | 13.33 | -0.34 | -2.49 | 13.52 | 13.525 | 13.32 | 17357088 |
| 1734392400 | 13.67 | 0.12 | 0.89 | 13.71 | 13.724 | 13.59 | 11257315 |
| 1734133200 | 13.55 | -0.01 | -0.07 | 13.62 | 13.655 | 13.51 | 12472538 |
| 1734046800 | 13.56 | -0.09 | -0.66 | 13.69 | 13.83 | 13.56 | 12547978 |
| 1733960400 | 13.65 | 0.35 | 2.63 | 13.62 | 13.68 | 13.51 | 18483650 |
| 1733874000 | 13.3 | -0.23 | -1.70 | 13.57 | 13.585 | 13.29 | 17347969 |
| 1733787600 | 13.53 | -0.01 | -0.07 | 13.72 | 13.76 | 13.52 | 7026373 |
| 1733528400 | 13.54 | -0.06 | -0.44 | 13.68 | 13.69 | 13.4601 | 9795800 |
| 1733442000 | 13.6 | 0.22 | 1.64 | 13.6 | 13.705 | 13.57 | 9431382 |
| 1733355600 | 13.38 | -0.07 | -0.52 | 13.46 | 13.465 | 13.305 | 8678485 |
| 1733269200 | 13.45 | 0.09 | 0.67 | 13.51 | 13.5355 | 13.42 | 7375391 |
| 1733182800 | 13.36 | -0.12 | -0.89 | 13.46 | 13.49 | 13.26 | 8851809 |
| 1732917840 | 13.48 | 0.25 | 1.89 | 13.43 | 13.52 | 13.37 | 8141629 |
| 1732750800 | 13.23 | 0.09 | 0.68 | 13.16 | 13.27 | 13.16 | 8522766 |
| 1732664400 | 13.14 | -0.21 | -1.57 | 13.26 | 13.29 | 13.12 | 8174098 |
| 1732578000 | 13.35 | 0.38 | 2.93 | 13.34 | 13.4299 | 13.29 | 9377715 |
| 1732318800 | 12.97 | -0.35 | -2.63 | 12.88 | 13.0364 | 12.84 | 12732544 |
| 1732232400 | 13.32 | 0.08 | 0.60 | 13.2 | 13.41 | 13.15 | 16163070 |
| 1732146000 | 13.24 | 0.16 | 1.22 | 13.21 | 13.255 | 13.09 | 9058719 |
| 1732059600 | 13.08 | -0.18 | -1.36 | 12.96 | 13.11 | 12.925 | 6432690 |
| 1731973200 | 13.26 | 0.05 | 0.38 | 13.2 | 13.32 | 13.16 | 8532503 |
| 1731714000 | 13.21 | 0.25 | 1.93 | 13.14 | 13.22 | 13.09 | 12471681 |
| 1731627600 | 12.96 | -0.25 | -1.89 | 13.16 | 13.19 | 12.91 | 11754903 |
| 1731541200 | 13.21 | -0.01 | -0.08 | 13.39 | 13.4 | 13.19 | 8170649 |
| 1731454800 | 13.22 | -0.26 | -1.93 | 13.36 | 13.37 | 13.1301 | 10920409 |
| 1731368400 | 13.48 | 0.39 | 2.98 | 13.41 | 13.57 | 13.39 | 8741236 |
| 1731109200 | 13.09 | -0.18 | -1.36 | 13.13 | 13.16 | 12.99 | 9045807 |
| 1731022800 | 13.27 | -0.22 | -1.63 | 13.47 | 13.48 | 13.2 | 8243424 |
| 1730936400 | 13.49 | 0.63 | 4.90 | 13.1 | 13.5 | 13.095 | 13866515 |
| 1730850000 | 12.86 | 0.18 | 1.42 | 12.76 | 12.9 | 12.74 | 7801988 |
| 1730763600 | 12.68 | 0.15 | 1.20 | 12.88 | 12.89 | 12.67 | 10117235 |
| 1730500800 | 12.53 | 0.12 | 0.97 | 12.64 | 12.72 | 12.52 | 10123228 |
| 1730414400 | 12.41 | -0.29 | -2.28 | 12.68 | 12.71 | 12.34 | 13082957 |
| 1730328000 | 12.7 | 0.15 | 1.20 | 12.69 | 12.99 | 12.625 | 10030977 |
| 1730241600 | 12.55 | -0.13 | -1.03 | 12.61 | 12.655 | 12.51 | 10311183 |
| 1730155200 | 12.68 | 0.09 | 0.71 | 12.45 | 12.73 | 12.43 | 9169425 |
| 1729896000 | 12.59 | -0.59 | -4.48 | 12.9 | 12.975 | 12.575 | 9211815 |
| 1729809600 | 13.18 | 0.71 | 5.69 | 13.09 | 13.2 | 12.97 | 11843185 |
| 1729723200 | 12.47 | -0.28 | -2.20 | 12.51 | 12.58 | 12.39 | 11386465 |
| 1729636800 | 12.75 | 0.14 | 1.11 | 12.62 | 12.76 | 12.5873 | 8913607 |
| 1729550400 | 12.61 | -0.23 | -1.79 | 12.78 | 12.81 | 12.58 | 7987308 |
| 1729291200 | 12.84 | -0.1 | -0.77 | 12.82 | 12.87 | 12.71 | 9332677 |
| 1729204800 | 12.94 | 0.42 | 3.35 | 12.75 | 12.9591 | 12.725 | 14796117 |
| 1729118400 | 12.52 | 0.23 | 1.87 | 12.42 | 12.575 | 12.41 | 12047709 |
| 1729032000 | 12.29 | -0.06 | -0.49 | 12.37 | 12.44 | 12.2843 | 11801022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
