Barclays plc (BCY)
TG
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 | 0.027 | 0.849323686694 | 3.179 | 3.27 | 3.151 | 24043 | 3.20308676 | DE |
| 4 | -0.013 | -0.40385212799 | 3.219 | 3.31 | 3.052 | 45787 | 3.20717947 | DE |
| 12 | 0.417 | 14.951595554 | 2.789 | 3.31 | 2.785 | 37672 | 3.11164367 | DE |
| 26 | 0.669 | 26.3697280252 | 2.537 | 3.31 | 2.27 | 32000 | 2.89208465 | DE |
| 52 | 1.4054 | 78.0517605243 | 1.8006 | 3.31 | 1.6326 | 43273 | 2.42432671 | DE |
| 156 | 0.806 | 33.5833333333 | 2.4 | 3.31 | 1.48 | 67707 | 1.96333726 | DE |
| 260 | 1.041 | 48.0831408776 | 2.165 | 3.31 | 0.795 | 72616 | 1.84769446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 3.2 | -0.01 | -0.22 | 3.214 | 3.238 | 3.184 | 15626 |
| 1735853220 | 3.207 | 0.01 | 0.31 | 3.269 | 3.27 | 3.1509999 | 24246 |
| 1735594020 | 3.197 | -0.01 | -0.19 | 3.22 | 3.235 | 3.178 | 15121 |
| 1735334820 | 3.203 | 0.04 | 1.36 | 3.179 | 3.212 | 3.178 | 32762 |
| 1734989220 | 3.16 | -0.02 | -0.63 | 3.1629999 | 3.1629999 | 3.123 | 47999 |
| 1734730020 | 3.18 | 0.05 | 1.63 | 3.073 | 3.21 | 3.073 | 164464 |
| 1734643620 | 3.129 | -0.08 | -2.52 | 3.137 | 3.156 | 3.052 | 50775 |
| 1734557220 | 3.21 | 0 | 0.16 | 3.2 | 3.2519999 | 3.2 | 32726 |
| 1734470820 | 3.205 | -0.06 | -1.72 | 3.267 | 3.273 | 3.191 | 21445 |
| 1734384420 | 3.261 | 0.04 | 1.08 | 3.22 | 3.2879999 | 3.214 | 40006 |
| 1734125220 | 3.226 | -0.08 | -2.54 | 3.31 | 3.31 | 3.226 | 48288 |
| 1734038820 | 3.31 | 0.03 | 0.98 | 3.2799999 | 3.31 | 3.2639999 | 36379 |
| 1733952420 | 3.278 | 0.08 | 2.44 | 3.2 | 3.279 | 3.182 | 17017 |
| 1733866020 | 3.2 | -0.03 | -0.90 | 3.221 | 3.251 | 3.2 | 26349 |
| 1733779620 | 3.229 | -0 | -0.09 | 3.244 | 3.259 | 3.22 | 24028 |
| 1733520420 | 3.232 | 0.02 | 0.56 | 3.219 | 3.2599999 | 3.2 | 105198 |
| 1733434020 | 3.214 | 0.02 | 0.59 | 3.196 | 3.25 | 3.196 | 26145 |
| 1733347620 | 3.195 | -0.01 | -0.44 | 3.204 | 3.225 | 3.178 | 21204 |
| 1733261220 | 3.209 | 0 | 0.12 | 3.213 | 3.245 | 3.195 | 6053 |
| 1733174820 | 3.205 | 0.05 | 1.49 | 3.1549999 | 3.205 | 3.1549999 | 35201 |
| 1732915620 | 3.158 | -0.04 | -1.28 | 3.199 | 3.2 | 3.157 | 13147 |
| 1732829220 | 3.199 | 0.08 | 2.47 | 3.1389999 | 3.2 | 3.1389999 | 112765 |
| 1732742820 | 3.122 | -0.01 | -0.45 | 3.13 | 3.132 | 3.102 | 41094 |
| 1732656420 | 3.136 | -0.05 | -1.66 | 3.175 | 3.183 | 3.123 | 10924 |
| 1732570020 | 3.189 | 0.07 | 2.11 | 3.123 | 3.189 | 3.109 | 37862 |
| 1732310820 | 3.123 | -0.06 | -1.79 | 3.171 | 3.171 | 3.066 | 54437 |
| 1732224420 | 3.18 | 0.04 | 1.31 | 3.128 | 3.189 | 3.084 | 40898 |
| 1732138020 | 3.1389999 | 0.06 | 1.82 | 3.11 | 3.14 | 3.11 | 6261 |
| 1732051620 | 3.083 | -0.05 | -1.72 | 3.12 | 3.12 | 3.046 | 60001 |
| 1731965220 | 3.137 | 0.02 | 0.58 | 3.11 | 3.146 | 3.095 | 15092 |
| 1731705960 | 3.119 | 0.04 | 1.13 | 3.084 | 3.137 | 3.084 | 8882 |
| 1731619560 | 3.084 | -0.04 | -1.19 | 3.119 | 3.13 | 3.082 | 11154 |
| 1731533160 | 3.121 | -0.02 | -0.64 | 3.13 | 3.173 | 3.121 | 9523 |
| 1731446820 | 3.141 | -0.04 | -1.26 | 3.179 | 3.189 | 3.102 | 33791 |
| 1731360420 | 3.181 | 0.13 | 4.23 | 3.096 | 3.189 | 3.096 | 112952 |
| 1731101220 | 3.052 | -0.03 | -1.07 | 3.07 | 3.07 | 3.027 | 12341 |
| 1731014760 | 3.085 | -0.03 | -0.99 | 3.118 | 3.118 | 3.075 | 11403 |
| 1730928360 | 3.116 | 0.18 | 5.99 | 2.966 | 3.116 | 2.966 | 43796 |
| 1730841960 | 2.94 | 0 | 0.17 | 2.934 | 2.95 | 2.921 | 6798 |
| 1730755560 | 2.935 | 0 | 0.14 | 2.951 | 2.951 | 2.89 | 19186 |
| 1730496360 | 2.931 | 0.07 | 2.45 | 2.854 | 2.931 | 2.854 | 15224 |
| 1730409960 | 2.861 | -0.07 | -2.39 | 2.894 | 2.894 | 2.84 | 5856 |
| 1730323560 | 2.931 | 0.07 | 2.41 | 2.867 | 2.987 | 2.865 | 6657 |
| 1730237160 | 2.862 | -0.09 | -3.11 | 2.94 | 2.949 | 2.862 | 66061 |
| 1730150760 | 2.954 | 0.02 | 0.54 | 3.0299999 | 3.0299999 | 2.855 | 86184 |
| 1729888020 | 2.938 | -0.14 | -4.64 | 3.082 | 3.11 | 2.923 | 42535 |
| 1729801560 | 3.081 | 0.19 | 6.61 | 2.936 | 3.081 | 2.936 | 152217 |
| 1729715160 | 2.89 | -0.04 | -1.23 | 2.93 | 2.941 | 2.888 | 6776 |
| 1729628760 | 2.926 | 0.01 | 0.31 | 2.886 | 2.926 | 2.875 | 5522 |
| 1729542360 | 2.917 | -0.03 | -1.12 | 2.949 | 2.949 | 2.917 | 14266 |
| 1729283160 | 2.95 | -0.03 | -0.97 | 2.966 | 2.966 | 2.924 | 21427 |
| 1729196760 | 2.979 | 0.1 | 3.44 | 2.862 | 2.984 | 2.862 | 148659 |
| 1729110360 | 2.88 | 0.07 | 2.31 | 2.835 | 2.88 | 2.796 | 14883 |
| 1729023960 | 2.815 | -0.01 | -0.18 | 2.8 | 2.847 | 2.795 | 15544 |
| 1728937620 | 2.82 | -0.01 | -0.35 | 2.83 | 2.83 | 2.805 | 11216 |
| 1728678360 | 2.83 | 0.03 | 1.18 | 2.789 | 2.838 | 2.785 | 21749 |
| 1728591960 | 2.797 | 0.01 | 0.29 | 2.802 | 2.811 | 2.797 | 13924 |
| 1728505560 | 2.789 | 0.03 | 0.90 | 2.751 | 2.789 | 2.738 | 11159 |
| 1728419160 | 2.7639999 | 0.02 | 0.88 | 2.754 | 2.77 | 2.742 | 5291 |
| 1728332760 | 2.74 | -0.01 | -0.40 | 2.731 | 2.7679999 | 2.73 | 26066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
