OTC Markets OTCPK - Delayed Quote USD

Barclays PLC (BCLYF)

Compare
3.5000
+0.0800
+(2.34%)
At close: January 17 at 9:31:06 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.50003.50003.50003.50003.5000300
Jan 16, 20253.43003.50003.42003.49003.490049,300
Jan 15, 20253.42003.42003.32003.35003.350037,700
Jan 14, 20253.19003.24003.12003.19003.190039,200
Jan 13, 20253.02003.14003.02003.14003.14002,800
Jan 10, 20253.18003.27003.18003.18003.180011,600
Jan 8, 20253.25003.32003.25003.32003.3200184,700
Jan 7, 20253.34003.43003.33003.43003.43005,000
Jan 6, 20253.27003.42003.27003.42003.420031,100
Jan 3, 20253.31003.31003.27003.30003.30003,300
Jan 2, 20253.21003.37003.21003.29003.290029,500
Dec 31, 20243.30003.35003.27003.31003.310014,100
Dec 30, 20243.32003.42003.32003.32003.32002,700
Dec 27, 20243.34003.34003.15003.21003.210019,500
Dec 26, 20243.30003.30003.30003.30003.3000400
Dec 24, 20243.49003.49003.17003.33003.33009,300
Dec 23, 20243.27003.28003.16003.16003.160059,500
Dec 20, 20243.21003.34003.21003.25003.250055,400
Dec 19, 20243.29003.29003.29003.29003.2900900
Dec 18, 20243.46003.46003.27003.45003.45007,600
Dec 17, 20243.49003.49003.26003.26003.260010,300
Dec 16, 20243.41003.50003.32003.32003.32008,300
Dec 13, 20243.36003.49003.28003.49003.490027,900
Dec 12, 20243.41003.50003.41003.42003.42007,800
Dec 11, 20243.40003.49003.40003.41003.41004,600
Dec 10, 20243.39003.39003.36003.37003.37004,300
Dec 9, 20243.42003.50003.41003.41003.41004,800
Dec 6, 20243.31003.50003.31003.37003.370010,100
Dec 5, 20243.40003.48003.29003.48003.480055,000
Dec 4, 20243.35003.44003.35003.37003.37003,600
Dec 3, 20243.45003.45003.26003.36003.360025,600
Dec 2, 20243.37003.42003.32003.34003.34004,000
Nov 29, 20243.31003.39003.30003.30003.30006,100
Nov 27, 20243.36003.38003.29003.33003.330044,500
Nov 26, 20243.30003.39003.29003.30003.30007,200
Nov 25, 20243.32003.41003.31003.31003.3100103,800
Nov 22, 20243.32003.32003.10003.10003.1000123,700
Nov 21, 20243.41003.41003.22003.23003.230012,300
Nov 20, 20243.30003.38003.18003.18003.180038,800
Nov 19, 20243.28003.28003.12003.21003.2100256,600
Nov 18, 20243.25003.30003.24003.24003.24002,900
Nov 15, 20243.27003.36003.26003.26003.26009,500
Nov 14, 20243.26003.26003.20003.21003.210010,600
Nov 13, 20243.22003.29003.15003.29003.29007,400
Nov 12, 20243.31003.31003.22003.23003.230014,600
Nov 11, 20243.34003.42003.25003.32003.32002,900
Nov 8, 20243.20003.20003.10003.10003.1000135,300
Nov 7, 20243.22003.26003.22003.26003.26002,700
Nov 6, 20243.15003.15003.15003.15003.1500-
Nov 5, 20243.15003.15003.15003.15003.1500-
Nov 4, 20243.14003.15003.14003.15003.15001,400
Nov 1, 20243.18003.18003.12003.12003.12005,700
Oct 31, 20242.90003.17002.90003.03003.030023,500
Oct 30, 20243.20003.20003.20003.20003.200023,200
Oct 29, 20243.11003.19003.08003.08003.08005,000
Oct 28, 20243.10003.10003.10003.10003.10001,700
Oct 25, 20243.22003.22003.22003.22003.2200102,400
Oct 24, 20243.17003.22003.14003.16003.160060,300
Oct 23, 20243.07003.12003.02003.02003.020020,300
Oct 22, 20243.10003.10003.02003.10003.10008,500
Oct 21, 20243.04003.17002.91003.10003.100091,400
Oct 18, 20243.14003.17003.10003.17003.1700161,400
Oct 17, 20243.17003.27003.05003.27003.2700779,200
Oct 16, 20243.05003.11003.04003.11003.11008,700
Oct 15, 20243.03003.03003.03003.03003.03002,900
Oct 14, 20243.03003.03003.03003.03003.0300600
Oct 11, 20243.02003.11003.02003.02003.0200286,100
Oct 10, 20243.02003.02003.02003.02003.020072,200
Oct 9, 20242.98003.04002.98003.04003.040091,100
Oct 8, 20242.99003.05002.98002.98002.980078,500
Oct 7, 20242.99002.99002.90002.90002.90001,700
Oct 4, 20242.86002.86002.86002.86002.86001,700
Oct 3, 20242.72002.78002.56002.78002.780016,800
Oct 2, 20242.91002.91002.83002.83002.830080,900
Oct 1, 20242.99002.99002.93002.93002.930012,000
Sep 30, 20243.01003.03002.93002.99002.990012,000
Sep 27, 20243.15003.15003.01003.01003.01009,300
Sep 26, 20243.00003.00002.95003.00003.000010,800
Sep 25, 20242.99003.05002.93003.00003.000085,500
Sep 24, 20242.87002.87002.87002.87002.870032,100
Sep 23, 20242.97002.97002.87002.87002.87001,400
Sep 20, 20242.99003.05002.98003.04003.0400118,800
Sep 19, 20243.09003.09002.97002.97002.97007,900
Sep 18, 20242.94002.96002.87002.96002.96004,200
Sep 17, 20242.96003.01002.96002.96002.96001,900
Sep 16, 20242.92003.01002.82002.82002.82006,400
Sep 13, 20242.75002.91002.65002.91002.9100681,000
Sep 12, 20242.78002.79002.75002.75002.75001,700
Sep 11, 20242.90002.90002.90002.90002.9000-
Sep 10, 20242.82002.98002.82002.90002.900013,700
Sep 9, 20242.89002.98002.79002.90002.90009,900
Sep 6, 20242.91002.99002.91002.91002.91007,900
Sep 5, 20243.01003.05002.92003.05003.0500231,500
Sep 4, 20242.77002.97002.77002.97002.970016,100
Sep 3, 20242.93003.01002.93003.01003.010024,900
Aug 30, 20242.97002.97002.97002.97002.970053,400
Aug 29, 20242.97003.00002.97003.00003.00004,200
Aug 28, 20242.95003.03002.95002.95002.95007,000
Aug 27, 20243.00003.05002.94002.96002.960069,700
Aug 26, 20242.98003.00002.90002.90002.900060,600
Aug 23, 20242.93003.02002.88002.88002.880023,700
Aug 22, 20242.94002.94002.94002.94002.940035,700
Aug 21, 20242.93002.93002.93002.93002.93002,100
Aug 20, 20242.93002.93002.93002.93002.930060,800
Aug 19, 20242.86002.95002.86002.95002.950083,000
Aug 16, 20242.99002.99002.66002.87002.87003,000
Aug 15, 2024 0.0370 Dividend
Aug 15, 20243.00003.00002.61002.89002.890013,900
Aug 14, 20242.84002.94002.73002.84002.8030712,400
Aug 13, 20242.73002.73002.73002.73002.6944900
Aug 12, 20242.66002.74002.66002.74002.70431,400
Aug 9, 20242.75002.75002.75002.75002.7142100
Aug 8, 20242.79002.79002.71002.79002.753734,100
Aug 7, 20242.84002.84002.84002.84002.80302,000
Aug 6, 20242.64002.64002.62002.62002.58596,000
Aug 5, 20242.54002.54002.54002.54002.50691,000
Aug 2, 20242.75002.75002.61002.69002.655011,100
Aug 1, 20242.93002.98002.83002.90002.862218,000
Jul 31, 20242.97003.00002.97003.00002.96094,500
Jul 30, 20243.00003.00003.00003.00002.9609400
Jul 29, 20242.92003.00002.92002.92002.882011,700
Jul 26, 20242.92002.92002.92002.92002.8820200
Jul 25, 20242.95002.95002.92002.95002.91162,100
Jul 24, 20242.95002.95002.95002.95002.911648,300
Jul 23, 20242.93002.93002.93002.93002.89182,500
Jul 22, 20242.92002.92002.92002.92002.8820-
Jul 19, 20242.93002.93002.91002.92002.88205,700
Jul 18, 20243.00003.00002.96002.96002.92145,400
Jul 17, 20242.95002.95002.93002.93002.89184,300
Jul 16, 20242.86002.94002.85002.90002.8622425,900
Jul 15, 20242.90002.91002.88002.88002.842550,000
Jul 12, 20242.84002.88002.84002.88002.84252,400
Jul 11, 20242.81002.81002.81002.81002.773430,500
Jul 10, 20242.78002.81002.78002.79002.75379,500
Jul 9, 20242.86002.86002.73002.73002.69443,100
Jul 8, 20242.82002.82002.75002.75002.7142307,600
Jul 5, 20242.80002.80002.79002.79002.7537208,700
Jul 3, 20242.75002.75002.67002.67002.635210,500
Jul 2, 20242.60002.60002.50002.60002.56618,400
Jul 1, 20242.50002.69002.50002.63002.5957420,300
Jun 28, 20242.59002.59002.59002.59002.5563-
Jun 27, 20242.59002.59002.59002.59002.55634,800
Jun 26, 20242.59002.59002.59002.59002.5563300
Jun 25, 20242.59002.59002.59002.59002.55631,700
Jun 24, 20242.59002.67002.59002.59002.556312,900
Jun 21, 20242.58002.60002.58002.60002.566179,000
Jun 20, 20242.60002.67002.60002.67002.63524,000
Jun 18, 20242.58002.65002.51002.65002.615572,100
Jun 17, 20242.57002.59002.54002.59002.55632,700
Jun 14, 20242.55002.55002.55002.55002.51689,500
Jun 13, 20242.62002.70002.62002.63002.59573,900
Jun 12, 20242.65002.65002.63002.63002.595717,800
Jun 11, 20242.66002.72002.59002.59002.556371,400
Jun 10, 20242.68002.75002.68002.75002.71423,300
Jun 7, 20242.75002.77002.73002.73002.694410,500
Jun 6, 20242.66002.77002.66002.77002.73394,900
Jun 5, 20242.71002.75002.64002.75002.71428,000
Jun 4, 20242.73002.73002.73002.73002.69443,800
Jun 3, 20242.75002.81002.70002.78002.7438121,400
May 31, 20242.80002.80002.74002.74002.70436,000
May 30, 20242.77002.77002.73002.73002.69448,400
May 29, 20242.71002.71002.71002.71002.6747900
May 28, 20242.69002.80002.69002.69002.6550257,400
May 24, 20242.70002.74002.70002.70002.66483,300
May 23, 20242.81002.81002.70002.70002.66481,600
May 22, 20242.71002.73002.65002.65002.61557,100
May 21, 20242.65002.65002.52002.52002.487211,800
May 20, 20242.72002.77002.72002.72002.6846258,700
May 17, 20242.69002.75002.69002.70002.6648165,500
May 16, 20242.68002.68002.68002.68002.6451200
May 15, 20242.71002.71002.60002.60002.56619,800
May 14, 20242.62002.70002.62002.68002.645183,100
May 13, 20242.65002.70002.56002.56002.526653,600
May 10, 20242.64002.70002.58002.65002.6155380,400
May 9, 20242.62002.62002.56002.56002.526619,300
May 8, 20242.53002.54002.53002.53002.497032,300
May 7, 20242.59002.63002.55002.55002.5168138,300
May 6, 20242.50002.55002.44002.51002.477337,000
May 3, 20242.40002.55002.40002.40002.36875,000
May 2, 20242.73002.73002.35002.55002.516827,900
May 1, 20242.65002.65002.52002.52002.48722,500
Apr 30, 20242.52002.59002.43002.59002.556364,500
Apr 29, 20242.45002.56002.45002.46002.4280165,500
Apr 26, 20242.46002.56002.46002.56002.5266473,400
Apr 25, 20242.50002.57002.26002.40002.3687581,000
Apr 24, 20242.49002.49002.28002.28002.2503481,600
Apr 23, 20242.37002.37002.31002.31002.27991,700
Apr 22, 20242.30002.30002.30002.30002.270046,400
Apr 19, 20242.30002.39002.30002.30002.270010,700
Apr 18, 20242.23002.28002.23002.28002.2503600
Apr 17, 20242.23002.24002.14002.21002.181266,200
Apr 16, 20242.22002.23002.21002.23002.200923,500
Apr 15, 20242.30002.39002.20002.30002.27007,200
Apr 12, 20242.30002.31002.28002.28002.250310,100
Apr 11, 20242.30002.30002.26002.26002.23069,400
Apr 10, 20242.38002.43002.38002.43002.39835,700
Apr 9, 20242.42002.42002.34002.38002.349091,300
Apr 8, 20242.38002.44002.34002.34002.309575,900
Apr 5, 20242.37002.44002.30002.38002.3490163,300
Apr 4, 20242.40002.44002.40002.44002.40827,500
Apr 3, 20242.33002.34002.27002.34002.309514,200
Apr 2, 20242.32002.32002.28002.32002.28984,500
Apr 1, 20242.24002.38002.18002.36002.329323,600
Mar 28, 20242.33002.38002.29002.32002.2898126,100
Mar 27, 20242.43002.43002.23002.34002.309551,000
Mar 26, 20242.30002.33002.29002.29002.260223,700
Mar 25, 20242.29002.39002.19002.30002.27007,500
Mar 22, 20242.40002.40002.19002.29002.260210,400
Mar 21, 20242.28002.32002.28002.32002.289818,100
Mar 20, 20242.20002.20002.20002.20002.17137,600
Mar 19, 20242.35002.35002.08002.23002.200926,100
Mar 18, 20242.19002.28002.19002.28002.25039,100
Mar 15, 20242.26002.26002.18002.23002.200932,300
Mar 14, 20242.25002.25002.24002.24002.2108274,700
Mar 13, 20242.15002.15002.15002.15002.1220500
Mar 12, 20242.22002.22002.22002.22002.19114,700
Mar 11, 20242.32002.32002.18002.22002.19119,200
Mar 8, 20242.13002.25002.13002.25002.220719,800
Mar 7, 20242.01002.22002.01002.17002.141717,000
Mar 6, 20241.95002.16001.95002.13002.102336,400
Mar 5, 20242.15002.19002.15002.19002.16156,700
Mar 4, 20242.14002.16002.12002.16002.131933,100
Mar 1, 20242.13002.18002.13002.14002.1121248,900
Feb 29, 2024 0.0670 Dividend
Feb 29, 20242.08002.08002.04002.04002.0134894,300
Feb 28, 20242.15002.15002.11002.15002.055920,900
Feb 27, 20242.12002.12002.07002.07001.97945,900
Feb 26, 20242.11002.11002.11002.11002.0176201,800
Feb 23, 20242.10002.10002.02002.06001.969813,200
Feb 22, 20242.07002.07002.07002.07001.9794514,800
Feb 21, 20242.06002.06002.06002.06001.9698128,300
Feb 20, 20242.00002.09001.99001.99001.90291,177,400
Feb 16, 20241.83001.89001.80001.85001.769080,000
Feb 15, 20241.80001.80001.76001.80001.721262,200
Feb 14, 20241.79001.79001.74001.74001.66385,500
Feb 13, 20241.78001.78001.78001.78001.702116,600
Feb 12, 20241.79001.80001.79001.80001.72123,500
Feb 9, 20241.77001.85001.77001.80001.7212511,400
Feb 8, 20241.78001.82001.78001.82001.740352,300
Feb 7, 20241.83001.83001.83001.83001.7499300
Feb 6, 20241.85001.90001.85001.85001.769014,300
Feb 5, 20241.81001.87001.81001.84001.759428,300
Feb 2, 20241.96001.96001.85001.85001.769040,500
Feb 1, 20241.84001.86001.80001.86001.7786198,600
Jan 31, 20241.91001.91001.90001.90001.816825,000
Jan 30, 20241.89001.91001.89001.90001.816834,600
Jan 29, 20241.88001.90001.85001.85001.769036,200
Jan 26, 20241.90001.94001.89001.89001.807236,800
Jan 25, 20241.87001.87001.81001.86001.7786123,100
Jan 24, 20241.89001.89001.88001.89001.807223,600
Jan 23, 20241.86001.92001.86001.87001.788129,100
Jan 22, 20241.85001.89001.80001.84001.759463,600
Jan 19, 20241.79001.80001.74001.80001.72123,900
Jan 18, 20241.90001.90001.71001.79001.711678,600

Related Tickers

SCBFY Standard Chartered PLC
26.62
0.00%
 
BCDRF Banco Santander, S.A.
4.8500
0.00%
 
SVNLY Svenska Handelsbanken AB (publ)
5.36
+0.19%
 
SCBFF Standard Chartered PLC
13.22
+1.69%
 
HSBC HSBC Holdings plc
50.63
-0.35%
 
WFC Wells Fargo & Company
77.08
+1.49%
 
JPM JPMorgan Chase & Co.
259.16
+1.92%