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

Barclays Plc (OP:BCLYF)

3.955 -0.035 (-0.88%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 5, 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 (%)
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 -0.02(-0.76%)
Apr 04, 2025 3.130 3.340 3.060 3.275 11,116 -0.29(-8.26%)
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%)
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.