Barclays PLC (BCS)
NYSE
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 | -0.32 | -2.10803689065 | 15.18 | 15.43 | 14.465 | 16353802 | 15.02331345 | DR |
| 4 | 0.7 | 4.94350282486 | 14.16 | 15.43 | 14.13 | 15519987 | 14.75884391 | DR |
| 12 | 1.98 | 15.3726708075 | 12.88 | 15.43 | 12.55 | 14063773 | 13.85487479 | DR |
| 26 | 3.44 | 30.122591944 | 11.42 | 15.43 | 11.2201 | 13104392 | 12.98844536 | DR |
| 52 | 7.62 | 105.248618785 | 7.24 | 15.43 | 7.2 | 13731415 | 11.46528954 | DR |
| 156 | 3.95 | 36.2053162236 | 10.91 | 15.43 | 5.885 | 10784046 | 9.2576681 | DR |
| 260 | 5.72 | 62.5820568928 | 9.14 | 15.43 | 3.3998 | 8446603 | 9.01248438 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 14.88 | 0.34 | 2.34 | 14.78 | 14.895 | 14.75 | 18505475 |
| 1739490000 | 14.54 | -0.85 | -5.52 | 14.62 | 14.7255 | 14.465 | 23012258 |
| 1739403600 | 15.39 | 0.16 | 1.05 | 15.43 | 15.43 | 15.2401 | 23254020 |
| 1739317200 | 15.23 | 0.25 | 1.67 | 15.12 | 15.27 | 15.06 | 12836646 |
| 1739230800 | 14.98 | -0.09 | -0.60 | 15.18 | 15.19 | 14.93 | 12417105 |
| 1738971600 | 15.07 | -0.2 | -1.31 | 15.18 | 15.27 | 15.0433 | 11329082 |
| 1738885200 | 15.27 | 0.41 | 2.76 | 15.14 | 15.32 | 15.12 | 14284231 |
| 1738798800 | 14.86 | 0.21 | 1.43 | 14.72 | 14.88 | 14.6599 | 9530034 |
| 1738712400 | 14.65 | 0.26 | 1.81 | 14.58 | 14.75 | 14.545 | 14625290 |
| 1738626000 | 14.39 | -0.29 | -1.98 | 14.31 | 14.54 | 14.22 | 19132793 |
| 1738366800 | 14.68 | -0.12 | -0.81 | 14.76 | 14.86 | 14.64 | 15263006 |
| 1738280400 | 14.8 | 0.13 | 0.89 | 14.81 | 14.9 | 14.66 | 17144977 |
| 1738194000 | 14.67 | 0.08 | 0.55 | 14.66 | 14.89 | 14.58 | 15227812 |
| 1738107600 | 14.59 | 0.13 | 0.90 | 14.41 | 14.6 | 14.38 | 13327554 |
| 1738021200 | 14.46 | -0.16 | -1.09 | 14.59 | 14.64 | 14.33 | 13719539 |
| 1737762000 | 14.62 | 0.14 | 0.97 | 14.66 | 14.77 | 14.6 | 12540013 |
| 1737675600 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1737589200 | 14.48 | -0.42 | -2.82 | 14.6 | 14.645 | 14.451 | 16391532 |
| 1737502800 | 14.9 | 0.64 | 4.49 | 14.53 | 14.92 | 14.47 | 18288242 |
| 1737157200 | 14.26 | 0.27 | 1.93 | 14.16 | 14.29 | 14.13 | 20320090 |
| 1737070800 | 13.99 | -0.05 | -0.36 | 13.87 | 14.02 | 13.86 | 24297148 |
| 1736984400 | 14.04 | 1.01 | 7.75 | 13.72 | 14.07 | 13.66 | 21912737 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
