BCS

Barclays Historical Data

BCS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 7.73 -0.23 -2.89% 7.82 7.88 7.70 5,510,067
May 17 2022 7.96 0.33 4.33% 7.89 7.97 7.8501 6,810,206
May 16 2022 7.63 0.13 1.73% 7.57 7.6854 7.53 8,631,776
May 13 2022 7.50 0.26 3.59% 7.38 7.5153 7.36 5,561,758
May 12 2022 7.24 0.09 1.26% 7.19 7.34 7.10 15,769,562
May 11 2022 7.15 -0.10 -1.38% 7.35 7.4672 7.14 7,925,227
May 10 2022 7.25 -0.11 -1.49% 7.41 7.42 7.131 10,691,466
May 09 2022 7.36 -0.14 -1.87% 7.37 7.45 7.295 9,869,854
May 06 2022 7.50 -0.08 -1.06% 7.50 7.56 7.40 10,151,016
May 05 2022 7.58 -0.33 -4.17% 7.63 7.67 7.4839 12,991,294
May 04 2022 7.91 0.16 2.06% 7.69 7.915 7.645 11,552,904
May 03 2022 7.75 0.27 3.61% 7.68 7.77 7.655 8,680,365
May 02 2022 7.48 0.03 0.4% 7.47 7.52 7.32 7,658,795
Apr 29 2022 7.45 -0.10 -1.32% 7.58 7.64 7.43 9,630,782
Apr 28 2022 7.55 0.27 3.71% 7.50 7.58 7.345 6,334,625
Apr 27 2022 7.28 -0.03 -0.41% 7.26 7.325 7.1929 13,165,391
Apr 26 2022 7.31 -0.33 -4.32% 7.49 7.55 7.295 16,267,970
Apr 25 2022 7.64 0.01 0.13% 7.52 7.66 7.405 11,364,281
Apr 22 2022 7.63 -0.19 -2.43% 7.73 7.74 7.603 10,694,310
Apr 21 2022 7.82 -0.03 -0.38% 7.98 8.03 7.82 7,201,626
Apr 20 2022 7.85 0.06 0.77% 7.94 7.985 7.81 7,391,878
Apr 19 2022 7.79 0.06 0.78% 7.65 7.79 7.64 9,621,918
Apr 18 2022 7.73 0.07 0.91% 7.62 7.78 7.61 4,699,617
Apr 15 2022 7.66 0.00 0.0% 7.66 7.66 7.66 0
Apr 14 2022 7.66 -0.06 -0.78% 7.75 7.7872 7.64 10,532,675
Apr 13 2022 7.72 0.18 2.39% 7.56 7.7299 7.53 7,668,317
Apr 12 2022 7.54 -0.10 -1.31% 7.61 7.67 7.51 8,602,612
Apr 11 2022 7.64 -0.03 -0.39% 7.70 7.81 7.62 9,995,497
Apr 08 2022 7.67 0.06 0.79% 7.62 7.72 7.60 8,842,751
Apr 07 2022 7.61 -0.05 -0.65% 7.60 7.65 7.455 13,641,439
Apr 06 2022 7.66 -0.09 -1.16% 7.63 7.74 7.535 12,985,124
Apr 05 2022 7.75 -0.08 -1.02% 7.78 7.885 7.74 9,744,544
Apr 04 2022 7.83 -0.12 -1.51% 7.79 7.90 7.73 18,613,395
Apr 01 2022 7.95 0.05 0.63% 7.93 7.95 7.80 24,508,549
Mar 31 2022 7.90 -0.19 -2.35% 8.00 8.05 7.885 23,999,817
Mar 30 2022 8.09 -0.29 -3.46% 8.27 8.28 8.07 14,777,164
Mar 29 2022 8.38 0.29 3.58% 8.35 8.42 8.255 17,948,534
Mar 28 2022 8.09 -0.96 -10.61% 8.74 8.75 8.01 39,495,731
Mar 25 2022 9.05 -0.02 -0.22% 9.00 9.06 8.955 6,324,988
Mar 24 2022 9.07 -0.03 -0.33% 9.04 9.11 8.98 3,419,601
Mar 23 2022 9.10 -0.20 -2.15% 9.17 9.22 9.0718 4,307,753
Mar 22 2022 9.30 0.25 2.76% 9.215 9.365 9.20 9,037,285
Mar 21 2022 9.05 -0.16 -1.74% 9.07 9.12 9.00 6,012,404
Mar 18 2022 9.21 -0.04 -0.43% 9.07 9.21 9.0224 7,320,830
Mar 17 2022 9.25 -0.07 -0.75% 9.14 9.27 9.03 8,317,276
Mar 16 2022 9.32 0.38 4.25% 9.10 9.335 9.08 7,336,588
Mar 15 2022 8.94 0.07 0.79% 8.97 9.03 8.80 9,751,486
Mar 14 2022 8.87 0.45 5.34% 8.86 9.0499 8.795 10,167,939
Mar 11 2022 8.42 -0.03 -0.36% 8.63 8.69 8.42 5,050,471
Mar 10 2022 8.45 -0.21 -2.42% 8.47 8.5861 8.35 7,256,805
Mar 09 2022 8.66 0.38 4.59% 8.61 8.75 8.575 8,509,254
Mar 08 2022 8.28 0.34 4.28% 8.28 8.56 8.095 15,066,179
Mar 07 2022 7.94 -0.44 -5.25% 8.25 8.31 7.88 12,393,221
Mar 04 2022 8.38 -0.75 -8.21% 8.66 8.66 8.29 12,397,691
Mar 03 2022 9.13 -0.50 -5.19% 9.41 9.43 9.105 6,846,651
Mar 02 2022 9.63 0.32 3.44% 9.60 9.66 9.495 6,782,276
Mar 01 2022 9.31 -0.59 -5.96% 9.71 9.74 9.23 9,686,852
Feb 28 2022 9.90 -0.45 -4.35% 9.83 9.98 9.775 9,436,381
Feb 25 2022 10.35 0.41 4.12% 10.20 10.385 10.20 6,363,002
Feb 24 2022 9.94 -0.80 -7.45% 9.85 9.95 9.605 10,615,273
Feb 23 2022 10.74 0.27 2.58% 11.07 11.19 10.7222 5,719,675
Feb 22 2022 10.47 -0.02 -0.19% 10.46 10.5965 10.37 5,768,808
Feb 21 2022 10.49 0.00 0.0% 10.49 10.49 10.49 0
Feb 18 2022 10.49 -0.05 -0.47% 10.56 10.6453 10.475 3,491,566
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:20220519 15:26:45