Barclays PLC (BCS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.41158989599 | 13.46 | 13.76 | 13.29 | 10330531 | 13.44271843 | DR |
| 4 | 0.26 | 1.94174757282 | 13.39 | 13.76 | 12.88 | 9784699 | 13.28512767 | DR |
| 12 | 1.66 | 13.8448707256 | 11.99 | 13.76 | 11.475 | 10086504 | 12.73070737 | DR |
| 26 | 2.79 | 25.6906077348 | 10.86 | 13.76 | 10.17 | 12052948 | 11.93983797 | DR |
| 52 | 6.37 | 87.5 | 7.28 | 13.76 | 7.07 | 13999253 | 10.20692809 | DR |
| 156 | 3.93 | 40.4320987654 | 9.72 | 13.76 | 5.885 | 10208985 | 8.91098934 | DR |
| 260 | 4.8 | 54.2372881356 | 8.85 | 13.76 | 3.3998 | 8047068 | 8.70406049 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728945600 | 12.35 | -0.1 | -0.80 | 12.27 | 12.385 | 12.23 | 6906593 |
| 1728686400 | 12.45 | 0.19 | 1.55 | 12.21 | 12.48 | 12.21 | 9245401 |
| 1728600000 | 12.26 | 0.07 | 0.57 | 12.29 | 12.305 | 12.19 | 8384273 |
| 1728513600 | 12.19 | 0.07 | 0.58 | 12.07 | 12.23 | 12.05 | 6127569 |
| 1728427200 | 12.12 | 0 | 0.00 | 12.16 | 12.17 | 12.03 | 8261455 |
| 1728340800 | 12.12 | 0.05 | 0.41 | 12.09 | 12.165 | 12.04 | 10427772 |
| 1728081600 | 12.07 | 0.43 | 3.69 | 11.97 | 12.1 | 11.935 | 9382735 |
| 1727995200 | 11.64 | -0.15 | -1.27 | 11.58 | 11.69 | 11.475 | 9916198 |
| 1727908800 | 11.79 | 0.02 | 0.17 | 11.78 | 11.87 | 11.74 | 11549184 |
| 1727822400 | 11.77 | -0.38 | -3.13 | 12.13 | 12.135 | 11.74 | 16958264 |
| 1727736000 | 12.15 | -0.15 | -1.22 | 12.15 | 12.1993 | 12.0511 | 8062849 |
| 1727476800 | 12.3 | -0.05 | -0.40 | 12.33 | 12.4 | 12.2845 | 6563715 |
| 1727390400 | 12.35 | 0.38 | 3.17 | 12.28 | 12.39 | 12.214 | 11713582 |
| 1727304000 | 11.97 | -0.25 | -2.05 | 12.2 | 12.21 | 11.96 | 8378248 |
| 1727217600 | 12.22 | 0.19 | 1.58 | 12.23 | 12.29 | 12.154 | 8107309 |
| 1727131200 | 12.03 | -0.19 | -1.55 | 12.05 | 12.125 | 12.0001 | 10039945 |
| 1726872000 | 12.22 | -0.03 | -0.24 | 12.24 | 12.24 | 12.0901 | 14706039 |
| 1726785600 | 12.25 | 0.3 | 2.51 | 12.1 | 12.28 | 12.005 | 16640188 |
| 1726699200 | 11.95 | 0.04 | 0.34 | 11.99 | 12.155 | 11.875 | 15363877 |
| 1726612800 | 11.91 | 0.06 | 0.51 | 11.98 | 12.02 | 11.8601 | 15249587 |
| 1726526400 | 11.85 | 0.11 | 0.94 | 11.76 | 11.88 | 11.7301 | 14553104 |
| 1726267200 | 11.74 | 0.18 | 1.56 | 11.65 | 11.7694 | 11.64 | 24105416 |
| 1726180800 | 11.56 | 0.07 | 0.61 | 11.52 | 11.61 | 11.4201 | 20542603 |
| 1726094400 | 11.49 | -0.02 | -0.17 | 11.42 | 11.5055 | 11.2201 | 28222311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
