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

Barclays Plc (OP:BCLYF)

3.275 -0.295 (-8.26%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 4, 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 (%)
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%)
Apr 01, 2025 3.705 3.830 3.590 3.790 306,592 +0.07(+1.88%)
Mar 31, 2025 3.670 3.840 3.460 3.720 65,642 -0.18(-4.62%)
Mar 28, 2025 3.800 3.920 3.760 3.900 77,264 -0.11(-2.74%)
Mar 27, 2025 3.820 4.010 3.820 4.010 5,780 +0.02(+0.50%)
Mar 26, 2025 4.130 4.130 3.910 3.990 14,044 -0.02(-0.62%)
Mar 25, 2025 4.010 4.120 4.010 4.015 13,528 +0.06(+1.65%)
Mar 24, 2025 3.810 3.950 3.810 3.950 422,548 +0.23(+6.18%)
Mar 21, 2025 3.740 3.775 3.710 3.720 64,158 +0.07(+1.92%)
Mar 20, 2025 3.870 3.942 3.650 3.650 12,026 -0.33(-8.41%)
Mar 19, 2025 3.890 4.050 3.890 3.985 10,985 +0.01(+0.31%)
Mar 18, 2025 3.880 4.020 3.870 3.973 41,349 +0.08(+2.12%)
Mar 17, 2025 3.770 3.930 3.710 3.890 32,593 +0.17(+4.43%)
Mar 14, 2025 3.725 3.940 3.670 3.725 28,884 +0.16(+4.34%)
Mar 13, 2025 3.600 3.715 3.570 3.570 19,773 -0.01(-0.28%)
Mar 12, 2025 3.740 3.740 3.580 3.580 42,037 -0.19(-5.04%)
Mar 11, 2025 3.530 3.770 3.530 3.770 129,734 +0.25(+7.10%)
Mar 10, 2025 3.680 3.810 3.340 3.520 62,646 -0.37(-9.51%)
Mar 07, 2025 3.820 3.890 3.730 3.890 6,658 -0.23(-5.58%)
Mar 06, 2025 3.935 4.120 3.935 4.120 101,963 +0.12(+2.87%)
Mar 05, 2025 3.860 4.130 3.810 4.005 431,104 +0.08(+2.17%)
Mar 04, 2025 3.750 4.010 3.710 3.920 18,421 +0.06(+1.55%)
Mar 03, 2025 3.900 4.100 3.845 3.860 1,094,504 +0.10(+2.66%)
Feb 28, 2025 3.760 3.980 3.760 3.760 10,160 -0.05(-1.31%)
Feb 27, 2025 3.970 3.970 3.660 3.810 7,850 -0.04(-0.91%)
Feb 26, 2025 3.840 3.845 3.840 3.845 23,843 +0.04(+0.92%)
Feb 25, 2025 3.760 3.810 3.745 3.810 1,581 +0.11(+2.97%)
Feb 24, 2025 3.920 3.920 3.640 3.700 18,456 -0.29(-7.27%)
Feb 21, 2025 3.828 3.990 3.600 3.990 234,062 +0.21(+5.56%)
Feb 20, 2025 3.740 3.780 3.740 3.780 281,953 +0.04(+1.07%)
Feb 19, 2025 3.960 3.960 3.740 3.740 16,616 -0.13(-3.36%)
Feb 18, 2025 3.780 3.905 3.770 3.870 84,898 +0.14(+3.61%)
Feb 14, 2025 3.710 3.735 3.590 3.735 11,078 +0.05(+1.36%)
Feb 13, 2025 3.690 3.690 3.685 3.685 3,641 -0.12(-3.28%)
Feb 12, 2025 3.810 3.810 3.810 3.810 2,038 +0.03(+0.79%)
Feb 11, 2025 3.780 3.780 3.780 3.780 1,408 -0.01(-0.26%)
Feb 10, 2025 3.790 3.880 3.790 3.790 4,247 +0.11(+2.99%)
Feb 07, 2025 3.890 3.890 3.680 3.680 10,381 -0.12(-3.16%)
Feb 06, 2025 3.760 3.800 3.730 3.800 132,438 +0.22(+6.15%)
Feb 05, 2025 3.670 3.760 3.580 3.580 52,232 +0.02(+0.56%)
Feb 04, 2025 3.635 3.710 3.560 3.560 5,753 -0.11(-3.00%)
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 and Conditions.