Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP:BCLYF)

5.035 -0.050 (-0.98%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 5.085 5.090 5.085 5.085 36,118 -0.00(-0.10%)
Sep 30, 2025 5.085 5.250 5.080 5.090 291,698 +0.04(+0.84%)
Sep 29, 2025 5.115 5.130 4.980 5.048 97,810 +0.04(+0.81%)
Sep 26, 2025 5.115 5.183 5.007 5.007 25,060 -0.08(-1.53%)
Sep 25, 2025 5.105 5.105 5.085 5.085 3,360 -0.07(-1.36%)
Sep 24, 2025 5.110 5.155 4.980 5.155 24,425 -0.00(-0.10%)
Sep 23, 2025 5.250 5.250 5.110 5.160 17,665 +0.04(+0.68%)
Sep 22, 2025 5.075 5.125 5.060 5.125 14,591 +0.01(+0.20%)
Sep 19, 2025 4.975 5.170 4.975 5.115 39,490 +0.02(+0.29%)
Sep 18, 2025 5.100 5.100 5.100 5.100 16,349 -0.08(-1.54%)
Sep 17, 2025 5.110 5.180 4.900 5.180 91,230 +0.05(+1.07%)
Sep 16, 2025 5.110 5.125 5.110 5.125 2,906 -0.01(-0.19%)
Sep 15, 2025 5.135 5.135 5.000 5.135 16,739 +0.08(+1.48%)
Sep 12, 2025 5.110 5.110 5.060 5.060 5,610 +0.00(+0.00%)
Sep 11, 2025 5.110 5.170 5.005 5.060 179,140 -0.02(-0.30%)
Sep 10, 2025 4.910 5.200 4.910 5.075 15,402 +0.17(+3.36%)
Sep 09, 2025 4.800 5.070 4.800 4.910 30,977 -0.05(-1.01%)
Sep 08, 2025 4.960 4.960 4.830 4.960 7,990 -0.00(-0.10%)
Sep 05, 2025 4.980 4.980 4.874 4.965 22,525 -0.08(-1.49%)
Sep 04, 2025 4.950 5.040 4.810 5.040 17,050 +0.17(+3.49%)
Sep 03, 2025 4.805 4.870 4.760 4.870 16,143 +0.05(+1.14%)
Sep 02, 2025 4.820 4.845 4.815 4.815 19,220 -0.00(-0.10%)
Aug 29, 2025 4.990 4.990 4.815 4.820 31,844 -0.19(-3.79%)
Aug 28, 2025 5.035 5.150 4.960 5.010 35,810 -0.06(-1.09%)
Aug 27, 2025 4.900 5.065 4.900 5.065 29,785 +0.12(+2.32%)
Aug 26, 2025 4.950 4.950 4.910 4.950 27,184 -0.04(-0.80%)
Aug 25, 2025 4.990 5.430 4.990 4.990 1,465 +0.02(+0.30%)
Aug 22, 2025 4.975 5.100 4.835 4.975 39,716 +0.02(+0.51%)
Aug 21, 2025 4.990 4.990 4.910 4.950 11,965 -0.04(-0.80%)
Aug 20, 2025 4.990 4.990 4.950 4.990 7,485 +0.02(+0.30%)
Aug 19, 2025 5.005 5.005 4.975 4.975 109,937 +0.07(+1.53%)
Aug 18, 2025 4.990 4.990 4.900 4.900 10,630 -0.14(-2.78%)
Aug 15, 2025 5.030 5.090 5.000 5.040 19,253 -0.08(-1.47%)
Aug 14, 2025 5.060 5.115 4.880 5.115 8,972 +0.14(+2.71%)
Aug 13, 2025 5.000 5.100 4.975 4.980 16,995 -0.05(-0.99%)
Aug 12, 2025 5.005 5.050 4.960 5.030 25,656 +0.40(+8.52%)
Aug 11, 2025 4.960 5.100 4.635 4.635 35,332 +0.13(+3.00%)
Aug 08, 2025 4.785 4.800 4.500 4.500 48,659 -0.11(-2.39%)
Aug 07, 2025 5.000 5.000 4.610 4.610 10,250 -0.13(-2.85%)
Aug 06, 2025 4.470 4.860 4.470 4.745 19,233 -0.09(-1.86%)
Aug 05, 2025 4.851 4.895 4.725 4.835 29,974 -0.01(-0.21%)
Aug 04, 2025 4.850 4.880 4.755 4.845 22,357 +0.08(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.