Barclays PLC (BCS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 7.28 | 7.36 | 7.06 | 7.08 | 7.08 | 36,337,500 |
| 01 Dec 2023 | 7.22 | 7.42 | 7.20 | 7.40 | 7.40 | 18,877,700 |
| 30 Nov 2023 | 7.22 | 7.26 | 7.16 | 7.22 | 7.22 | 18,402,700 |
| 29 Nov 2023 | 7.15 | 7.28 | 7.14 | 7.22 | 7.22 | 17,631,400 |
| 28 Nov 2023 | 7.15 | 7.18 | 7.11 | 7.16 | 7.16 | 8,280,100 |
| 27 Nov 2023 | 7.17 | 7.20 | 7.10 | 7.14 | 7.14 | 15,840,500 |
| 24 Nov 2023 | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | 5,112,300 |
| 22 Nov 2023 | 7.06 | 7.08 | 7.03 | 7.07 | 7.07 | 13,389,400 |
| 21 Nov 2023 | 7.12 | 7.18 | 7.10 | 7.13 | 7.13 | 8,416,600 |
| 20 Nov 2023 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | 9,769,500 |
| 17 Nov 2023 | 7.11 | 7.22 | 7.08 | 7.20 | 7.20 | 10,877,400 |
| 16 Nov 2023 | 6.93 | 6.96 | 6.91 | 6.94 | 6.94 | 13,318,900 |
| 15 Nov 2023 | 7.02 | 7.05 | 6.98 | 6.99 | 6.99 | 13,395,100 |
| 14 Nov 2023 | 6.84 | 6.96 | 6.83 | 6.91 | 6.91 | 11,632,700 |
| 13 Nov 2023 | 6.70 | 6.75 | 6.68 | 6.71 | 6.71 | 8,506,500 |
| 10 Nov 2023 | 6.63 | 6.73 | 6.58 | 6.71 | 6.71 | 13,120,000 |
| 09 Nov 2023 | 6.74 | 6.78 | 6.64 | 6.66 | 6.66 | 11,944,200 |
| 08 Nov 2023 | 6.70 | 6.75 | 6.67 | 6.68 | 6.68 | 8,926,600 |
| 07 Nov 2023 | 6.72 | 6.74 | 6.67 | 6.69 | 6.69 | 6,372,400 |
| 06 Nov 2023 | 6.86 | 6.87 | 6.73 | 6.75 | 6.75 | 13,615,200 |
| 03 Nov 2023 | 6.71 | 6.82 | 6.71 | 6.78 | 6.78 | 14,052,300 |
| 02 Nov 2023 | 6.48 | 6.60 | 6.48 | 6.60 | 6.60 | 12,387,900 |
| 01 Nov 2023 | 6.34 | 6.39 | 6.27 | 6.33 | 6.33 | 13,463,600 |
| 31 Oct 2023 | 6.43 | 6.46 | 6.39 | 6.43 | 6.43 | 13,353,900 |
| 30 Oct 2023 | 6.38 | 6.42 | 6.32 | 6.42 | 6.42 | 16,745,600 |
| 27 Oct 2023 | 6.35 | 6.36 | 6.23 | 6.24 | 6.24 | 15,422,600 |
| 26 Oct 2023 | 6.43 | 6.47 | 6.36 | 6.42 | 6.42 | 14,095,000 |
| 25 Oct 2023 | 6.46 | 6.54 | 6.40 | 6.51 | 6.51 | 12,303,200 |
| 24 Oct 2023 | 6.51 | 6.58 | 6.31 | 6.53 | 6.53 | 19,528,800 |
| 23 Oct 2023 | 7.04 | 7.14 | 7.01 | 7.02 | 7.02 | 14,114,000 |
| 20 Oct 2023 | 7.19 | 7.20 | 7.04 | 7.07 | 7.07 | 13,550,900 |
| 19 Oct 2023 | 7.22 | 7.34 | 7.16 | 7.18 | 7.18 | 14,931,200 |
| 18 Oct 2023 | 7.48 | 7.48 | 7.34 | 7.35 | 7.35 | 12,835,900 |
| 17 Oct 2023 | 7.52 | 7.65 | 7.51 | 7.59 | 7.59 | 9,212,000 |
| 16 Oct 2023 | 7.50 | 7.55 | 7.43 | 7.54 | 7.54 | 9,930,700 |
| 13 Oct 2023 | 7.49 | 7.56 | 7.40 | 7.41 | 7.41 | 10,031,600 |
| 12 Oct 2023 | 7.58 | 7.59 | 7.39 | 7.43 | 7.43 | 13,524,400 |
| 11 Oct 2023 | 7.83 | 7.87 | 7.75 | 7.82 | 7.82 | 8,256,100 |
| 10 Oct 2023 | 7.76 | 7.80 | 7.73 | 7.76 | 7.76 | 8,217,600 |
| 09 Oct 2023 | 7.48 | 7.55 | 7.45 | 7.52 | 7.52 | 8,070,000 |
| 06 Oct 2023 | 7.55 | 7.70 | 7.49 | 7.66 | 7.66 | 9,833,200 |
| 05 Oct 2023 | 7.46 | 7.54 | 7.45 | 7.53 | 7.53 | 8,171,000 |
| 04 Oct 2023 | 7.55 | 7.57 | 7.48 | 7.57 | 7.57 | 7,859,600 |
| 03 Oct 2023 | 7.57 | 7.58 | 7.47 | 7.50 | 7.50 | 7,168,900 |
| 02 Oct 2023 | 7.77 | 7.80 | 7.57 | 7.59 | 7.59 | 9,308,300 |
| 29 Sept 2023 | 7.84 | 7.89 | 7.77 | 7.79 | 7.79 | 6,736,700 |
| 28 Sept 2023 | 7.73 | 7.88 | 7.73 | 7.83 | 7.83 | 5,922,100 |
| 27 Sept 2023 | 7.79 | 7.80 | 7.66 | 7.75 | 7.75 | 10,138,900 |
| 26 Sept 2023 | 7.78 | 7.93 | 7.76 | 7.79 | 7.79 | 13,005,600 |
| 25 Sept 2023 | 7.57 | 7.63 | 7.52 | 7.62 | 7.62 | 7,062,800 |
| 22 Sept 2023 | 7.76 | 7.77 | 7.64 | 7.66 | 7.66 | 10,705,200 |
| 21 Sept 2023 | 7.68 | 7.79 | 7.68 | 7.71 | 7.71 | 9,415,100 |
| 20 Sept 2023 | 7.96 | 8.03 | 7.80 | 7.82 | 7.82 | 8,146,400 |
| 19 Sept 2023 | 7.90 | 7.97 | 7.89 | 7.94 | 7.94 | 9,843,900 |
| 18 Sept 2023 | 7.95 | 7.97 | 7.85 | 7.86 | 7.86 | 8,123,200 |
| 15 Sept 2023 | 7.98 | 8.05 | 7.96 | 8.00 | 8.00 | 9,524,000 |
| 14 Sept 2023 | 7.95 | 7.99 | 7.91 | 7.97 | 7.97 | 9,679,600 |
| 13 Sept 2023 | 7.85 | 7.90 | 7.82 | 7.85 | 7.85 | 8,962,500 |
| 12 Sept 2023 | 7.61 | 7.78 | 7.59 | 7.74 | 7.74 | 11,193,100 |
| 11 Sept 2023 | 7.53 | 7.58 | 7.51 | 7.54 | 7.54 | 6,709,800 |
| 08 Sept 2023 | 7.35 | 7.45 | 7.34 | 7.42 | 7.42 | 6,337,800 |
| 07 Sept 2023 | 7.43 | 7.48 | 7.35 | 7.36 | 7.36 | 11,088,300 |
| 06 Sept 2023 | 7.50 | 7.55 | 7.43 | 7.47 | 7.47 | 7,132,900 |
| 05 Sept 2023 | 7.64 | 7.67 | 7.50 | 7.51 | 7.51 | 8,095,500 |
| 01 Sept 2023 | 7.60 | 7.65 | 7.54 | 7.55 | 7.55 | 9,857,300 |
| 31 Aug 2023 | 7.59 | 7.60 | 7.47 | 7.51 | 7.51 | 7,043,900 |
| 30 Aug 2023 | 7.67 | 7.69 | 7.60 | 7.61 | 7.61 | 5,524,800 |
| 29 Aug 2023 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | 5,319,400 |
| 28 Aug 2023 | 7.40 | 7.52 | 7.40 | 7.47 | 7.47 | 6,690,600 |
| 25 Aug 2023 | 7.39 | 7.40 | 7.25 | 7.34 | 7.34 | 11,829,200 |
| 24 Aug 2023 | 7.34 | 7.42 | 7.33 | 7.33 | 7.33 | 8,758,400 |
| 23 Aug 2023 | 7.27 | 7.37 | 7.26 | 7.34 | 7.34 | 6,270,200 |
| 22 Aug 2023 | 7.37 | 7.40 | 7.26 | 7.27 | 7.27 | 7,545,400 |
| 21 Aug 2023 | 7.41 | 7.42 | 7.34 | 7.39 | 7.39 | 7,551,000 |
| 18 Aug 2023 | 7.33 | 7.40 | 7.32 | 7.36 | 7.36 | 8,974,300 |
| 17 Aug 2023 | 7.44 | 7.48 | 7.38 | 7.41 | 7.41 | 8,508,700 |
| 16 Aug 2023 | 7.38 | 7.45 | 7.38 | 7.39 | 7.39 | 9,997,300 |
| 15 Aug 2023 | 7.41 | 7.43 | 7.30 | 7.32 | 7.32 | 13,975,600 |
| 14 Aug 2023 | 7.42 | 7.49 | 7.37 | 7.48 | 7.48 | 8,412,800 |
| 11 Aug 2023 | 7.47 | 7.55 | 7.44 | 7.51 | 7.51 | 10,930,300 |
| 10 Aug 2023 | 7.56 | 7.64 | 7.48 | 7.50 | 7.50 | 10,434,500 |
| 10 Aug 2023 | 0.14 Dividend | |||||
| 09 Aug 2023 | 7.64 | 7.71 | 7.56 | 7.58 | 7.44 | 12,273,100 |
| 08 Aug 2023 | 7.56 | 7.62 | 7.46 | 7.61 | 7.47 | 10,683,800 |
| 07 Aug 2023 | 7.77 | 7.80 | 7.71 | 7.77 | 7.63 | 8,926,100 |
| 04 Aug 2023 | 7.65 | 7.79 | 7.65 | 7.71 | 7.57 | 10,566,300 |
| 03 Aug 2023 | 7.58 | 7.67 | 7.54 | 7.65 | 7.51 | 9,094,400 |
| 02 Aug 2023 | 7.57 | 7.59 | 7.45 | 7.49 | 7.35 | 9,257,700 |
| 01 Aug 2023 | 7.86 | 7.88 | 7.73 | 7.79 | 7.65 | 7,753,500 |
| 31 Jul 2023 | 8.00 | 8.07 | 7.96 | 7.99 | 7.84 | 7,227,300 |
| 28 Jul 2023 | 7.99 | 8.04 | 7.96 | 8.00 | 7.85 | 8,010,500 |
| 27 Jul 2023 | 8.18 | 8.19 | 7.83 | 7.84 | 7.70 | 18,376,300 |
| 26 Jul 2023 | 8.40 | 8.63 | 8.39 | 8.60 | 8.44 | 8,442,500 |
| 25 Jul 2023 | 8.47 | 8.50 | 8.40 | 8.42 | 8.26 | 6,716,900 |
| 24 Jul 2023 | 8.41 | 8.53 | 8.41 | 8.48 | 8.32 | 7,547,300 |
| 21 Jul 2023 | 8.49 | 8.50 | 8.41 | 8.44 | 8.28 | 8,661,100 |
| 20 Jul 2023 | 8.55 | 8.60 | 8.49 | 8.52 | 8.36 | 9,159,200 |
| 19 Jul 2023 | 8.50 | 8.58 | 8.46 | 8.55 | 8.39 | 8,002,200 |
| 18 Jul 2023 | 8.20 | 8.41 | 8.20 | 8.40 | 8.24 | 7,267,000 |
| 17 Jul 2023 | 8.20 | 8.27 | 8.17 | 8.22 | 8.07 | 6,069,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.