ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BCS Barclays PLC

7.40
0.18 (2.49%)
Dec 01 2023 - Closed
Delayed by 15 minutes

BCS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2023 7.40 0.18 2.49% 7.22 7.42 7.2001 18,877,683
Nov 30 2023 7.22 0.00 0.0% 7.22 7.26 7.16 18,400,690
Nov 29 2023 7.22 0.06 0.84% 7.15 7.28 7.14 17,631,451
Nov 28 2023 7.16 0.02 0.28% 7.15 7.18 7.113 8,280,107
Nov 27 2023 7.14 -0.08 -1.11% 7.20 7.20 7.10 15,840,471
Nov 24 2023 7.22 0.15 2.12% 7.16 7.24 7.14 5,112,283
Nov 22 2023 7.07 -0.06 -0.84% 7.06 7.08 7.03 13,389,355
Nov 21 2023 7.13 -0.05 -0.7% 7.12 7.18 7.095 8,416,607
Nov 20 2023 7.18 -0.02 -0.28% 7.13 7.18 7.125 9,769,529
Nov 17 2023 7.20 0.26 3.75% 7.11 7.22 7.08 10,877,368
Nov 16 2023 6.94 -0.05 -0.72% 6.93 6.96 6.91 13,318,876
Nov 15 2023 6.99 0.08 1.16% 7.02 7.05 6.98 13,395,123
Nov 14 2023 6.91 0.20 2.98% 6.84 6.96 6.83 11,632,682
Nov 13 2023 6.71 0.00 0.0% 6.70 6.75 6.68 8,506,524
Nov 10 2023 6.71 0.05 0.75% 6.63 6.73 6.58 13,119,966
Nov 09 2023 6.66 -0.02 -0.3% 6.74 6.78 6.64 11,944,202
Nov 08 2023 6.68 -0.01 -0.15% 6.70 6.75 6.67 8,926,622
Nov 07 2023 6.69 -0.06 -0.89% 6.72 6.735 6.67 6,372,395
Nov 06 2023 6.75 -0.03 -0.44% 6.86 6.87 6.73 13,615,203
Nov 03 2023 6.78 0.18 2.73% 6.71 6.82 6.71 14,052,310
Nov 02 2023 6.60 0.27 4.27% 6.49 6.60 6.48 12,386,736
Nov 01 2023 6.33 -0.10 -1.56% 6.34 6.39 6.2703 13,463,277
Oct 31 2023 6.43 0.01 0.16% 6.43 6.46 6.385 13,353,921
Oct 30 2023 6.42 0.18 2.88% 6.38 6.42 6.32 16,745,621
Oct 27 2023 6.24 -0.18 -2.8% 6.35 6.36 6.23 15,422,747
Oct 26 2023 6.42 -0.09 -1.38% 6.43 6.47 6.36 14,094,159
Oct 25 2023 6.51 -0.02 -0.31% 6.46 6.54 6.4001 12,303,197
Oct 24 2023 6.53 -0.49 -6.98% 6.51 6.58 6.31 19,529,000
Oct 23 2023 7.02 -0.05 -0.71% 7.04 7.14 7.01 14,114,004
Oct 20 2023 7.07 -0.11 -1.53% 7.19 7.20 7.04 13,550,886
Oct 19 2023 7.18 -0.17 -2.31% 7.22 7.34 7.16 14,931,216
Oct 18 2023 7.35 -0.24 -3.16% 7.48 7.48 7.34 12,835,873
Oct 17 2023 7.59 0.05 0.66% 7.52 7.65 7.51 9,212,032
Oct 16 2023 7.54 0.13 1.75% 7.50 7.55 7.43 9,930,714
Oct 13 2023 7.41 -0.02 -0.27% 7.49 7.56 7.40 10,031,623
Oct 12 2023 7.43 -0.39 -4.99% 7.58 7.59 7.39 13,524,444
Oct 11 2023 7.82 0.06 0.77% 7.83 7.87 7.75 8,256,125
Oct 10 2023 7.76 0.24 3.19% 7.76 7.795 7.73 8,217,555
Oct 09 2023 7.52 -0.14 -1.83% 7.48 7.55 7.4513 8,070,067
Oct 06 2023 7.66 0.13 1.73% 7.55 7.70 7.49 9,833,169
Oct 05 2023 7.53 -0.04 -0.53% 7.46 7.54 7.45 8,170,968
Oct 04 2023 7.57 0.07 0.93% 7.55 7.57 7.475 7,859,570
Oct 03 2023 7.50 -0.09 -1.19% 7.57 7.58 7.47 7,168,896
Oct 02 2023 7.59 -0.20 -2.57% 7.77 7.80 7.57 9,308,146
Sep 29 2023 7.79 -0.04 -0.51% 7.84 7.89 7.77 6,736,774
Sep 28 2023 7.83 0.08 1.03% 7.73 7.88 7.73 5,922,203
Sep 27 2023 7.75 -0.04 -0.51% 7.79 7.80 7.66 10,138,901
Sep 26 2023 7.79 0.17 2.23% 7.78 7.93 7.76 13,005,718
Sep 25 2023 7.62 -0.04 -0.52% 7.57 7.63 7.52 7,062,838
Sep 22 2023 7.66 -0.05 -0.65% 7.76 7.77 7.64 10,705,275
Sep 21 2023 7.71 -0.11 -1.41% 7.68 7.7853 7.675 9,415,115
Sep 20 2023 7.82 -0.12 -1.51% 7.96 8.03 7.80 8,146,411
Sep 19 2023 7.94 0.08 1.02% 7.90 7.97 7.89 9,844,031
Sep 18 2023 7.86 -0.14 -1.75% 7.95 7.97 7.85 8,123,232
Sep 15 2023 8.00 0.03 0.38% 7.98 8.045 7.955 9,523,977
Sep 14 2023 7.97 0.12 1.53% 7.95 7.99 7.91 9,679,557
Sep 13 2023 7.85 0.11 1.42% 7.85 7.90 7.82 8,962,461
Sep 12 2023 7.74 0.20 2.65% 7.61 7.78 7.59 11,193,195
Sep 11 2023 7.54 0.12 1.62% 7.53 7.58 7.51 6,709,849
Sep 08 2023 7.42 0.06 0.82% 7.35 7.45 7.34 6,337,767
Sep 07 2023 7.36 -0.11 -1.47% 7.43 7.48 7.35 11,088,378
Sep 06 2023 7.47 -0.04 -0.53% 7.50 7.55 7.43 7,132,915
Sep 05 2023 7.51 -0.04 -0.53% 7.64 7.665 7.50 8,095,454

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com