BCS

Barclays Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Barclays PLC BCS NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.275 -2.46% 10.915 12:17:21
Open Price Low Price High Price Close Price Prev Close
11.04 10.91 11.06 11.19
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
Jan 20 2022 11.19 -0.25 -2.19% 11.33 11.44 11.17 5,187,202
Jan 19 2022 11.44 -0.23 -1.97% 11.58 11.59 11.41 10,476,851
Jan 18 2022 11.67 -0.42 -3.47% 11.79 11.83 11.58 11,826,256
Jan 14 2022 12.09 0.02 0.17% 11.92 12.10 11.885 7,312,994
Jan 13 2022 12.07 0.23 1.94% 12.02 12.20 12.00 5,071,099
Jan 12 2022 11.84 0.25 2.16% 11.755 11.86 11.73 3,176,483
Jan 11 2022 11.59 0.04 0.35% 11.43 11.60 11.39 4,753,264
Jan 10 2022 11.55 0.20 1.76% 11.52 11.56 11.415 5,585,901
Jan 07 2022 11.35 0.19 1.7% 11.16 11.37 11.135 4,457,219
Jan 06 2022 11.16 0.35 3.24% 10.96 11.16 10.91 2,997,073
Jan 05 2022 10.81 0.00 0.0% 10.97 11.00 10.80 3,284,205
Jan 04 2022 10.81 0.22 2.08% 10.76 10.91 10.74 4,423,549
Jan 03 2022 10.59 0.24 2.32% 10.49 10.6186 10.47 3,174,228
Dec 31 2021 10.35 -0.01 -0.1% 10.32 10.385 10.28 1,064,654
Dec 30 2021 10.36 -0.01 -0.1% 10.37 10.415 10.34 6,390,750
Dec 29 2021 10.37 -0.03 -0.29% 10.32 10.41 10.30 8,244,427
Dec 28 2021 10.40 0.04 0.39% 10.27 10.45 10.26 2,599,636
Dec 27 2021 10.36 0.12 1.17% 10.27 10.36 10.19 2,182,164
Dec 23 2021 10.24 0.11 1.09% 10.19 10.26 10.18 4,915,047
Dec 22 2021 10.13 0.23 2.32% 10.05 10.15 10.00 8,074,567
Dec 21 2021 9.90 0.30 3.13% 9.79 9.92 9.79 5,964,934
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:20220121 17:34:47