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

Barclays Plc (OP:BCLYF)

4.810 -0.060 (-1.23%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 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 (%)
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%)
Aug 01, 2025 4.740 4.950 4.610 4.765 24,114 -0.15(-3.05%)
Jul 31, 2025 4.930 4.995 4.900 4.915 18,587 +0.01(+0.31%)
Jul 30, 2025 4.970 4.970 4.900 4.900 8,695 -0.07(-1.41%)
Jul 29, 2025 4.930 5.130 4.860 4.970 187,691 +0.12(+2.47%)
Jul 28, 2025 4.890 5.050 4.650 4.850 18,453 +0.00(+0.00%)
Jul 25, 2025 4.810 4.880 4.750 4.850 22,753 +0.07(+1.46%)
Jul 24, 2025 4.880 5.040 4.750 4.780 107,674 +0.03(+0.63%)
Jul 23, 2025 4.750 4.780 4.500 4.750 13,096 +0.03(+0.53%)
Jul 22, 2025 4.705 4.840 4.600 4.725 8,157 -0.04(-0.94%)
Jul 21, 2025 4.735 4.770 4.640 4.770 7,287 +0.05(+1.06%)
Jul 18, 2025 4.827 4.830 4.600 4.720 8,973 +0.00(+0.00%)
Jul 17, 2025 4.705 4.830 4.684 4.720 51,091 +0.08(+1.83%)
Jul 16, 2025 4.685 4.690 4.635 4.635 11,549 -0.04(-0.75%)
Jul 15, 2025 4.574 4.700 4.568 4.670 228,925 +0.11(+2.41%)
Jul 14, 2025 4.600 4.680 4.300 4.560 57,035 -0.07(-1.41%)
Jul 11, 2025 4.615 4.750 4.615 4.625 10,166 -0.04(-0.75%)
Jul 10, 2025 4.660 4.660 4.550 4.660 152,084 +0.03(+0.54%)
Jul 09, 2025 4.560 4.770 4.350 4.635 33,928 +0.19(+4.39%)
Jul 08, 2025 4.515 4.550 4.360 4.440 7,744 -0.17(-3.69%)
Jul 07, 2025 4.550 4.610 4.280 4.610 6,351 +0.25(+5.73%)
Jul 03, 2025 4.540 4.575 4.360 4.360 17,443 -0.12(-2.79%)
Jul 02, 2025 4.390 4.485 4.240 4.485 9,543 -0.01(-0.33%)
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.