Barclays Historical Data - BCS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays PLC BCS NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.37 5.94% 6.60 6.58 6.71 6.61 6.23 20:00:00
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
Jun 05 2020 6.56 0.32 5.13% 6.61 6.71 6.30 9,881,022
Jun 04 2020 6.24 0.00 0.0% 6.17 6.295 6.04 8,122,467
Jun 03 2020 6.24 0.30 5.05% 6.11 6.32 6.06 7,205,733
Jun 02 2020 5.94 -0.05 -0.83% 6.05 6.15 5.92 5,272,515
Jun 01 2020 5.99 0.25 4.36% 5.83 6.00 5.77 4,068,192
May 29 2020 5.74 -0.16 -2.71% 5.68 5.94 5.575 5,400,215
May 28 2020 5.90 0.01 0.17% 6.04 6.09 5.81 7,531,138
May 27 2020 5.89 0.54 10.09% 5.88 5.92 5.50 6,738,681
May 26 2020 5.35 0.32 6.36% 5.32 5.49 5.20 4,474,748
May 22 2020 5.03 -0.03 -0.59% 5.11 5.15 4.95 3,465,110
May 21 2020 5.06 -0.09 -1.75% 5.07 5.15 5.02 3,360,695
May 20 2020 5.15 0.14 2.79% 5.11 5.20 5.02 3,793,597
May 19 2020 5.01 -0.18 -3.47% 5.09 5.14 4.99 5,921,332
May 18 2020 5.19 0.48 10.19% 5.00 5.19 4.82 5,236,138
May 15 2020 4.71 -0.05 -1.05% 4.73 4.88 4.65 3,461,724
May 14 2020 4.76 0.07 1.49% 4.54 4.78 4.44 6,983,619
May 13 2020 4.6902 -0.19 -3.89% 4.86 4.93 4.67 5,614,062
May 12 2020 4.88 -0.18 -3.56% 5.09 5.1499 4.87 5,306,816
May 11 2020 5.06 -0.21 -3.98% 5.09 5.14 5.01 3,605,735
May 08 2020 5.27 0.15 2.93% 5.23 5.28 5.17 2,063,819
May 07 2020 5.12 0.19 3.85% 5.05 5.205 5.04 4,567,000
May 06 2020 4.93 -0.10 -1.99% 5.05 5.20 4.90 4,132,594
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.