BCS

Barclays Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays PLC BCS NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.23 -2.98% 7.49 09:27:33
Open Price Low Price High Price Close Price Prev Close
7.72
more quote information »

BCS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BCS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 7.72 -0.13 -1.66% 7.79 7.80 7.66 5,117,032
Jun 28 2022 7.85 -0.07 -0.88% 7.98 8.065 7.84 5,112,390
Jun 27 2022 7.92 -0.02 -0.25% 7.93 7.9699 7.8349 6,074,476
Jun 24 2022 7.94 0.28 3.66% 7.84 7.965 7.835 5,441,948
Jun 23 2022 7.66 -0.38 -4.73% 7.81 7.82 7.54 6,254,981
Jun 22 2022 8.04 0.06 0.75% 7.98 8.14 7.96 5,476,919
Jun 21 2022 7.98 0.21 2.7% 8.04 8.06 7.95 4,474,066
Jun 17 2022 7.77 0.07 0.91% 7.77 7.86 7.675 5,740,898
Jun 16 2022 7.70 -0.29 -3.63% 7.71 7.7762 7.635 7,496,884
Jun 15 2022 7.99 0.42 5.55% 7.90 8.06 7.825 7,623,454
Jun 14 2022 7.57 -0.11 -1.43% 7.64 7.72 7.465 8,442,415
Jun 13 2022 7.68 -0.28 -3.52% 7.71 7.78 7.62 9,896,922
Jun 10 2022 7.96 -0.32 -3.86% 8.15 8.15 7.9225 10,950,905
Jun 09 2022 8.28 -0.21 -2.47% 8.46 8.49 8.28 7,137,018
Jun 08 2022 8.49 -0.18 -2.08% 8.58 8.615 8.42 7,825,730
Jun 07 2022 8.67 0.02 0.23% 8.54 8.67 8.51 4,492,980
Jun 06 2022 8.65 0.23 2.73% 8.74 8.78 8.63 6,316,696
Jun 03 2022 8.42 -0.10 -1.17% 8.47 8.49 8.37 2,890,480
Jun 02 2022 8.52 -0.02 -0.23% 8.58 8.58 8.415 3,739,173
Jun 01 2022 8.54 -0.14 -1.61% 8.70 8.70 8.44 4,844,669
May 31 2022 8.68 -0.06 -0.69% 8.68 8.725 8.645 4,590,652
May 30 2022 8.74 0.00 0.0% 8.74 8.74 8.74 0
See More Historical Prices ยป
Your Recent History
NYSE
BCS
Barclays
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220630 13:42:52