Barclays PLC (BCS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 11.76 | 11.77 | 11.32 | 11.51 | 11.51 | 26,098,337 |
| 09 Sept 2024 | 11.75 | 11.89 | 11.74 | 11.79 | 11.79 | 13,837,000 |
| 06 Sept 2024 | 12.00 | 12.07 | 11.52 | 11.55 | 11.55 | 31,590,400 |
| 05 Sept 2024 | 12.17 | 12.21 | 12.02 | 12.12 | 12.12 | 28,224,800 |
| 04 Sept 2024 | 11.83 | 11.90 | 11.72 | 11.74 | 11.74 | 24,428,600 |
| 03 Sept 2024 | 11.84 | 11.91 | 11.68 | 11.73 | 11.73 | 17,823,700 |
| 30 Aug 2024 | 12.06 | 12.18 | 12.03 | 12.17 | 12.17 | 8,887,600 |
| 29 Aug 2024 | 12.05 | 12.11 | 11.93 | 12.06 | 12.06 | 10,842,000 |
| 28 Aug 2024 | 11.88 | 11.98 | 11.83 | 11.87 | 11.87 | 15,384,900 |
| 27 Aug 2024 | 12.15 | 12.49 | 12.15 | 12.45 | 12.45 | 20,844,800 |
| 26 Aug 2024 | 12.19 | 12.27 | 12.15 | 12.21 | 12.21 | 7,992,600 |
| 23 Aug 2024 | 11.99 | 12.25 | 11.99 | 12.22 | 12.22 | 9,318,700 |
| 22 Aug 2024 | 11.90 | 11.94 | 11.82 | 11.90 | 11.90 | 11,658,800 |
| 21 Aug 2024 | 11.87 | 11.89 | 11.76 | 11.87 | 11.87 | 12,567,200 |
| 20 Aug 2024 | 11.83 | 11.86 | 11.78 | 11.82 | 11.82 | 12,074,000 |
| 19 Aug 2024 | 11.88 | 11.99 | 11.88 | 11.98 | 11.98 | 10,807,400 |
| 16 Aug 2024 | 11.71 | 11.89 | 11.71 | 11.87 | 11.87 | 9,924,300 |
| 16 Aug 2024 | 0.149 Dividend | |||||
| 15 Aug 2024 | 11.81 | 11.94 | 11.74 | 11.86 | 11.71 | 13,687,100 |
| 14 Aug 2024 | 11.42 | 11.50 | 11.42 | 11.46 | 11.32 | 9,212,700 |
| 13 Aug 2024 | 11.23 | 11.42 | 11.22 | 11.40 | 11.26 | 15,160,700 |
| 12 Aug 2024 | 11.29 | 11.37 | 11.22 | 11.23 | 11.09 | 13,215,700 |
| 09 Aug 2024 | 11.07 | 11.27 | 11.05 | 11.26 | 11.12 | 16,563,100 |
| 08 Aug 2024 | 10.98 | 11.03 | 10.92 | 11.00 | 10.86 | 14,050,200 |
| 07 Aug 2024 | 11.09 | 11.12 | 10.76 | 10.84 | 10.70 | 17,775,500 |
| 06 Aug 2024 | 10.52 | 10.81 | 10.48 | 10.72 | 10.59 | 19,952,900 |
| 05 Aug 2024 | 10.32 | 10.75 | 10.23 | 10.59 | 10.46 | 30,377,000 |
| 02 Aug 2024 | 10.87 | 10.88 | 10.61 | 10.73 | 10.60 | 16,034,500 |
| 01 Aug 2024 | 11.90 | 11.91 | 11.24 | 11.31 | 11.17 | 14,714,500 |
| 31 Jul 2024 | 11.95 | 12.07 | 11.90 | 11.92 | 11.77 | 14,951,000 |
| 30 Jul 2024 | 11.94 | 12.06 | 11.93 | 11.99 | 11.84 | 13,525,800 |
| 29 Jul 2024 | 12.06 | 12.08 | 11.89 | 11.94 | 11.79 | 11,375,400 |
| 26 Jul 2024 | 11.89 | 12.01 | 11.86 | 11.98 | 11.83 | 11,422,500 |
| 25 Jul 2024 | 11.70 | 11.87 | 11.66 | 11.75 | 11.60 | 8,079,000 |
| 24 Jul 2024 | 11.89 | 11.92 | 11.70 | 11.70 | 11.55 | 9,360,000 |
| 23 Jul 2024 | 11.90 | 11.97 | 11.89 | 11.95 | 11.80 | 8,867,600 |
| 22 Jul 2024 | 11.93 | 11.99 | 11.87 | 11.99 | 11.84 | 6,626,200 |
| 19 Jul 2024 | 11.85 | 11.97 | 11.79 | 11.85 | 11.70 | 13,011,700 |
| 18 Jul 2024 | 12.01 | 12.06 | 11.68 | 11.74 | 11.59 | 13,989,200 |
| 17 Jul 2024 | 12.06 | 12.12 | 11.96 | 12.02 | 11.87 | 13,552,300 |
| 16 Jul 2024 | 11.71 | 11.90 | 11.69 | 11.90 | 11.75 | 7,740,900 |
| 15 Jul 2024 | 11.63 | 11.76 | 11.63 | 11.74 | 11.59 | 10,732,300 |
| 12 Jul 2024 | 11.60 | 11.64 | 11.53 | 11.60 | 11.45 | 8,655,700 |
| 11 Jul 2024 | 11.47 | 11.59 | 11.44 | 11.59 | 11.44 | 9,931,200 |
| 10 Jul 2024 | 11.27 | 11.40 | 11.23 | 11.40 | 11.26 | 11,375,700 |
| 09 Jul 2024 | 11.12 | 11.25 | 11.10 | 11.17 | 11.03 | 9,763,700 |
| 08 Jul 2024 | 11.50 | 11.57 | 11.38 | 11.48 | 11.34 | 10,765,700 |
| 05 Jul 2024 | 11.44 | 11.46 | 11.28 | 11.37 | 11.23 | 8,921,500 |
| 03 Jul 2024 | 11.13 | 11.22 | 11.13 | 11.18 | 11.04 | 6,534,300 |
| 02 Jul 2024 | 10.79 | 10.89 | 10.73 | 10.89 | 10.75 | 8,115,500 |
| 01 Jul 2024 | 10.86 | 10.93 | 10.81 | 10.87 | 10.73 | 10,773,800 |
| 28 Jun 2024 | 10.65 | 10.73 | 10.64 | 10.71 | 10.58 | 9,966,300 |
| 27 Jun 2024 | 10.72 | 10.79 | 10.63 | 10.68 | 10.55 | 12,399,000 |
| 26 Jun 2024 | 10.46 | 10.52 | 10.44 | 10.51 | 10.38 | 10,063,900 |
| 25 Jun 2024 | 10.55 | 10.58 | 10.49 | 10.54 | 10.41 | 7,825,300 |
| 24 Jun 2024 | 10.60 | 10.66 | 10.57 | 10.63 | 10.50 | 7,884,300 |
| 21 Jun 2024 | 10.45 | 10.50 | 10.37 | 10.44 | 10.31 | 10,572,400 |
| 20 Jun 2024 | 10.63 | 10.74 | 10.61 | 10.72 | 10.59 | 10,914,300 |
| 18 Jun 2024 | 10.55 | 10.63 | 10.54 | 10.56 | 10.43 | 10,637,400 |
| 17 Jun 2024 | 10.46 | 10.60 | 10.45 | 10.59 | 10.46 | 10,166,400 |
| 14 Jun 2024 | 10.18 | 10.45 | 10.17 | 10.41 | 10.28 | 17,838,600 |
| 13 Jun 2024 | 10.68 | 10.68 | 10.54 | 10.60 | 10.47 | 15,003,800 |
| 12 Jun 2024 | 10.82 | 10.89 | 10.72 | 10.77 | 10.63 | 16,077,500 |
| 11 Jun 2024 | 10.86 | 10.86 | 10.68 | 10.73 | 10.60 | 15,692,900 |
| 10 Jun 2024 | 10.94 | 11.08 | 10.88 | 11.05 | 10.91 | 9,028,100 |
| 07 Jun 2024 | 11.10 | 11.20 | 11.07 | 11.07 | 10.93 | 12,457,900 |
| 06 Jun 2024 | 11.07 | 11.15 | 11.07 | 11.12 | 10.98 | 10,063,200 |
| 05 Jun 2024 | 11.05 | 11.07 | 10.93 | 11.02 | 10.88 | 10,128,600 |
| 04 Jun 2024 | 11.16 | 11.20 | 11.02 | 11.09 | 10.95 | 12,741,200 |
| 03 Jun 2024 | 11.32 | 11.42 | 11.24 | 11.41 | 11.27 | 10,611,300 |
| 31 May 2024 | 11.30 | 11.36 | 11.24 | 11.35 | 11.21 | 8,998,500 |
| 30 May 2024 | 11.24 | 11.27 | 11.15 | 11.26 | 11.12 | 11,676,300 |
| 29 May 2024 | 11.07 | 11.08 | 10.97 | 10.98 | 10.84 | 10,294,900 |
| 28 May 2024 | 11.25 | 11.31 | 11.21 | 11.25 | 11.11 | 10,423,900 |
| 24 May 2024 | 11.02 | 11.14 | 11.01 | 11.08 | 10.94 | 8,629,400 |
| 23 May 2024 | 11.09 | 11.11 | 10.87 | 10.91 | 10.77 | 14,207,900 |
| 22 May 2024 | 11.09 | 11.11 | 10.78 | 10.84 | 10.70 | 13,692,100 |
| 21 May 2024 | 11.02 | 11.18 | 11.00 | 11.17 | 11.03 | 15,289,200 |
| 20 May 2024 | 11.12 | 11.15 | 11.01 | 11.02 | 10.88 | 7,867,800 |
| 17 May 2024 | 11.03 | 11.14 | 11.02 | 11.12 | 10.98 | 5,822,800 |
| 16 May 2024 | 10.99 | 11.02 | 10.93 | 10.94 | 10.80 | 10,548,300 |
| 15 May 2024 | 10.95 | 11.00 | 10.89 | 10.94 | 10.80 | 8,322,100 |
| 14 May 2024 | 10.97 | 11.07 | 10.92 | 11.04 | 10.90 | 11,138,300 |
| 13 May 2024 | 10.84 | 10.88 | 10.82 | 10.84 | 10.70 | 7,211,800 |
| 10 May 2024 | 10.82 | 10.85 | 10.78 | 10.79 | 10.65 | 12,062,600 |
| 09 May 2024 | 10.71 | 10.79 | 10.70 | 10.78 | 10.64 | 8,629,400 |
| 08 May 2024 | 10.61 | 10.73 | 10.58 | 10.72 | 10.59 | 13,407,600 |
| 07 May 2024 | 10.64 | 10.69 | 10.60 | 10.62 | 10.49 | 15,378,000 |
| 06 May 2024 | 10.39 | 10.45 | 10.35 | 10.39 | 10.26 | 6,080,800 |
| 03 May 2024 | 10.19 | 10.30 | 10.15 | 10.26 | 10.13 | 21,807,100 |
| 02 May 2024 | 10.26 | 10.30 | 10.15 | 10.25 | 10.12 | 15,768,700 |
| 01 May 2024 | 10.29 | 10.43 | 10.22 | 10.27 | 10.14 | 19,280,500 |
| 30 Apr 2024 | 10.30 | 10.36 | 10.23 | 10.24 | 10.11 | 17,050,800 |
| 29 Apr 2024 | 10.34 | 10.38 | 10.26 | 10.29 | 10.16 | 14,370,100 |
| 26 Apr 2024 | 10.29 | 10.46 | 10.27 | 10.42 | 10.29 | 20,566,300 |
| 25 Apr 2024 | 10.17 | 10.45 | 10.14 | 10.36 | 10.23 | 32,295,000 |
| 24 Apr 2024 | 9.63 | 9.65 | 9.55 | 9.60 | 9.48 | 19,214,800 |
| 23 Apr 2024 | 9.59 | 9.71 | 9.55 | 9.70 | 9.58 | 20,748,200 |
| 22 Apr 2024 | 9.42 | 9.54 | 9.40 | 9.52 | 9.40 | 13,716,100 |
| 19 Apr 2024 | 9.28 | 9.37 | 9.26 | 9.35 | 9.23 | 16,301,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.