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

Barclays Plc (OP:BCLYF)

4.510 +0.165 (+3.80%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 4.385 4.660 4.372 4.510 46,714 +0.17(+3.80%)
Jun 05, 2025 4.355 4.490 4.320 4.345 50,201 +0.04(+0.93%)
Jun 04, 2025 4.315 4.315 4.305 4.305 112,746 +0.00(+0.00%)
Jun 03, 2025 4.350 4.450 4.295 4.305 48,831 -0.02(-0.46%)
Jun 02, 2025 4.330 4.370 4.290 4.325 14,914 -0.06(-1.48%)
May 30, 2025 4.325 4.390 4.305 4.390 12,600 +0.05(+1.27%)
May 29, 2025 4.335 4.420 4.240 4.335 13,562 +0.03(+0.58%)
May 28, 2025 4.310 4.310 4.310 4.310 255 -0.08(-1.93%)
May 27, 2025 4.360 4.490 4.360 4.395 114,238 +0.18(+4.39%)
May 23, 2025 4.300 4.420 4.050 4.210 54,954 -0.24(-5.39%)
May 22, 2025 4.070 4.450 4.070 4.450 12,950 +0.08(+1.71%)
May 21, 2025 4.340 4.490 4.340 4.375 31,599 -0.03(-0.68%)
May 20, 2025 4.280 4.550 4.280 4.405 47,963 +0.13(+3.04%)
May 19, 2025 4.240 4.390 4.094 4.275 39,609 -0.04(-1.04%)
May 16, 2025 4.210 4.350 4.200 4.320 56,997 +0.11(+2.61%)
May 15, 2025 4.210 4.330 4.210 4.210 5,386 +0.04(+0.84%)
May 14, 2025 4.210 4.230 4.130 4.175 52,529 -0.04(-0.83%)
May 13, 2025 4.100 4.210 4.055 4.210 109,847 +0.18(+4.47%)
May 12, 2025 4.165 4.200 3.850 4.030 234,772 -0.15(-3.59%)
May 09, 2025 4.070 4.180 3.960 4.180 30,937 +0.24(+6.23%)
May 08, 2025 3.955 4.180 3.800 3.935 8,297 -0.06(-1.50%)
May 07, 2025 3.930 4.020 3.930 3.995 9,761 +0.14(+3.50%)
May 06, 2025 3.860 4.110 3.860 3.860 48,433 -0.10(-2.40%)
May 05, 2025 4.090 4.230 3.750 3.955 16,456 -0.04(-0.88%)
May 02, 2025 3.750 3.990 3.750 3.990 26,782 -0.03(-0.75%)
May 01, 2025 4.020 4.180 3.710 4.020 7,891 +0.20(+5.24%)
Apr 30, 2025 3.820 3.990 3.820 3.820 20,389 -0.14(-3.54%)
Apr 29, 2025 3.960 4.020 3.875 3.960 45,107 +0.21(+5.60%)
Apr 28, 2025 3.950 3.960 3.750 3.750 64,960 -0.15(-3.85%)
Apr 25, 2025 3.790 3.900 3.610 3.900 20,528 +0.12(+3.31%)
Apr 24, 2025 3.790 3.820 3.775 3.775 4,928 -0.06(-1.44%)
Apr 23, 2025 3.889 3.941 3.810 3.830 216,060 +0.16(+4.36%)
Apr 22, 2025 3.900 3.900 3.500 3.670 50,252 +0.10(+2.95%)
Apr 21, 2025 3.370 3.950 3.370 3.565 28,615 -0.02(-0.42%)
Apr 17, 2025 3.670 3.670 3.436 3.580 4,952 +0.02(+0.56%)
Apr 16, 2025 3.560 3.720 3.560 3.560 20,812 -0.06(-1.66%)
Apr 15, 2025 3.600 3.760 3.530 3.620 46,262 +0.10(+2.84%)
Apr 14, 2025 3.460 3.600 3.445 3.520 12,179 +0.19(+5.86%)
Apr 11, 2025 3.290 3.420 3.290 3.325 6,702 -0.10(-3.06%)
Apr 10, 2025 3.210 3.490 3.210 3.430 226,693 -0.02(-0.58%)
Apr 09, 2025 3.010 3.450 3.010 3.450 19,376 +0.31(+9.87%)
Apr 08, 2025 3.390 3.390 3.135 3.140 19,138 -0.11(-3.38%)
Apr 07, 2025 3.110 3.260 3.005 3.250 36,007 -0.09(-2.69%)
Apr 04, 2025 3.130 3.340 3.060 3.340 10,592 -0.23(-6.44%)
Apr 03, 2025 3.660 3.660 3.510 3.570 3,847 -0.29(-7.51%)
Apr 02, 2025 3.850 3.900 3.740 3.860 7,335 +0.07(+1.85%)
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.