ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BCS Barclays PLC

8.49
0.03 (0.35%)
Feb 23 2024 - Closed
Delayed by 15 minutes

BCS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 8.50 0.04 0.47% 8.46 8.51 8.415 15,460,847
Feb 22 2024 8.46 0.01 0.12% 8.34 8.48 8.32 18,881,302
Feb 21 2024 8.45 0.08 0.96% 8.33 8.45 8.2905 20,469,152
Feb 20 2024 8.37 0.90 12.05% 8.20 8.39 8.18 24,253,709
Feb 16 2024 7.47 0.10 1.36% 7.50 7.54 7.44 14,979,060
Feb 15 2024 7.37 0.13 1.80% 7.24 7.40 7.24 14,937,816
Feb 14 2024 7.24 0.12 1.69% 7.24 7.28 7.20 10,192,211
Feb 13 2024 7.12 -0.20 -2.73% 7.22 7.23 7.07 15,358,762
Feb 12 2024 7.32 0.00 0.00% 7.26 7.39 7.26 10,678,501
Feb 09 2024 7.32 -0.03 -0.41% 7.32 7.34 7.26 7,542,397
Feb 08 2024 7.35 -0.08 -1.08% 7.39 7.41 7.29 6,306,953
Feb 07 2024 7.43 -0.07 -0.93% 7.45 7.47 7.3201 11,051,173
Feb 06 2024 7.50 0.08 1.08% 7.46 7.51 7.44 9,325,436
Feb 05 2024 7.42 -0.28 -3.64% 7.50 7.53 7.38 12,147,986
Feb 02 2024 7.70 0.05 0.65% 7.76 7.785 7.66 21,506,349
Feb 01 2024 7.65 0.11 1.46% 7.66 7.70 7.47 25,513,539
Jan 31 2024 7.54 -0.22 -2.84% 7.73 7.7792 7.54 23,229,442
Jan 30 2024 7.76 0.10 1.31% 7.68 7.79 7.68 15,670,327
Jan 29 2024 7.66 -0.06 -0.78% 7.61 7.67 7.5401 15,779,079
Jan 26 2024 7.72 0.18 2.39% 7.70 7.74 7.6501 19,452,420
Jan 25 2024 7.54 -0.04 -0.53% 7.58 7.61 7.46 21,605,903
Jan 24 2024 7.58 0.00 0.00% 7.64 7.66 7.57 19,274,222
Jan 23 2024 7.58 0.10 1.34% 7.56 7.605 7.5001 16,858,199
Jan 22 2024 7.48 0.12 1.63% 7.43 7.53 7.42 15,352,251
Jan 19 2024 7.36 0.07 0.96% 7.26 7.37 7.23 17,320,166
Jan 18 2024 7.29 0.07 0.97% 7.28 7.3055 7.205 17,159,410
Jan 17 2024 7.22 -0.05 -0.69% 7.18 7.25 7.16 17,339,937
Jan 16 2024 7.27 -0.25 -3.32% 7.32 7.33 7.23 20,093,556
Jan 12 2024 7.52 0.00 0.00% 7.65 7.70 7.47 27,873,125
Jan 11 2024 7.52 -0.41 -5.17% 7.66 7.685 7.47 26,340,320
Jan 10 2024 7.93 0.03 0.38% 7.91 7.95 7.87 21,479,055
Jan 09 2024 7.90 -0.20 -2.47% 7.98 8.00 7.88 22,304,016
Jan 08 2024 8.10 0.07 0.87% 8.01 8.11 7.9701 21,618,852
Jan 05 2024 8.03 0.09 1.13% 7.96 8.11 7.95 22,603,489
Jan 04 2024 7.94 0.07 0.89% 7.88 8.05 7.87 21,791,833
Jan 03 2024 7.87 -0.05 -0.63% 7.81 7.95 7.78 27,234,863
Jan 02 2024 7.92 0.04 0.51% 7.91 8.03 7.87 21,972,730
Dec 29 2023 7.88 -0.01 -0.13% 7.89 7.91 7.83 13,868,833
Dec 28 2023 7.89 -0.06 -0.75% 7.90 7.95 7.88 11,083,373
Dec 27 2023 7.95 -0.02 -0.25% 7.93 8.00 7.915 11,009,187
Dec 26 2023 7.97 0.10 1.27% 7.86 8.00 7.8516 11,781,413
Dec 22 2023 7.87 0.11 1.42% 7.82 7.93 7.82 7,117,532
Dec 21 2023 7.76 0.09 1.17% 7.75 7.79 7.71 8,673,353
Dec 20 2023 7.67 0.05 0.66% 7.78 7.815 7.65 12,674,090
Dec 19 2023 7.62 0.14 1.87% 7.61 7.66 7.605 11,597,265
Dec 18 2023 7.48 0.00 0.00% 7.54 7.55 7.46 7,139,011
Dec 15 2023 7.48 -0.30 -3.86% 7.55 7.61 7.48 11,520,621
Dec 14 2023 7.78 0.33 4.43% 7.68 7.93 7.65 28,310,971
Dec 13 2023 7.45 0.20 2.76% 7.20 7.46 7.15 21,079,024
Dec 12 2023 7.25 -0.04 -0.55% 7.25 7.27 7.19 15,806,262
Dec 11 2023 7.29 -0.05 -0.68% 7.28 7.31 7.235 17,386,742
Dec 08 2023 7.34 0.18 2.51% 7.21 7.35 7.21 17,508,419
Dec 07 2023 7.16 0.09 1.27% 7.08 7.17 7.06 14,511,547
Dec 06 2023 7.07 0.03 0.43% 7.10 7.20 7.06 19,214,421
Dec 05 2023 7.04 -0.04 -0.56% 7.11 7.13 7.02 19,933,566
Dec 04 2023 7.08 -0.32 -4.32% 7.28 7.36 7.06 36,337,530
Dec 01 2023 7.40 0.18 2.49% 7.22 7.42 7.2001 18,877,683
Nov 30 2023 7.22 0.00 0.00% 7.22 7.26 7.16 18,400,690
Nov 29 2023 7.22 0.06 0.84% 7.15 7.28 7.14 17,631,451
Nov 28 2023 7.16 0.02 0.28% 7.15 7.18 7.113 8,280,107
Nov 27 2023 7.14 -0.08 -1.11% 7.20 7.20 7.10 15,840,471

Your Recent History

Delayed Upgrade Clock