Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Barclays PLC (BCY.F)

Compare
2.9470
-0.3970
(-11.87%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.17103.20002.94702.94702.9470840
Apr 3, 20253.55203.55203.25103.34403.34403,385
Apr 2, 20253.50203.54703.50203.51703.5170199
Apr 1, 20253.47403.59103.47403.54503.54503,680
Mar 31, 20253.39803.48503.39803.46103.46101,500
Mar 28, 20253.57903.65903.55703.55703.557011,500
Mar 27, 20253.65903.68803.64403.68803.68808,250
Mar 26, 20253.70803.75503.70803.75503.7550-
Mar 25, 20253.64203.80103.50003.80103.80107,885
Mar 24, 20253.61703.70203.61703.69403.69401,200
Mar 21, 20253.60503.62703.56903.56903.5690-
Mar 20, 20253.62403.70503.62403.66003.6600-
Mar 19, 20253.57903.72803.57903.72803.72808,000
Mar 18, 20253.49703.60003.49703.60003.6000-
Mar 17, 20253.52603.58203.52403.53503.5350295
Mar 14, 20253.48903.55003.45503.55003.55001,695
Mar 13, 20253.46103.51903.45203.45203.45201,570
Mar 12, 20253.37003.50303.37003.50303.5030-
Mar 11, 20253.41603.41603.33303.37903.37908,844
Mar 10, 20253.65503.65503.41803.41803.41801,000
Mar 7, 20253.63303.67603.62803.62803.62808,000
Mar 6, 20253.69803.74203.69803.72203.7220-
Mar 5, 20253.62903.79403.62903.67103.6710800
Mar 4, 20253.75203.75203.70403.70403.7040-
Mar 3, 20253.83403.83403.74803.77603.77601,740
Feb 28, 20253.59203.74803.59203.74803.7480802
Feb 27, 2025 0.0647 Dividend
Feb 27, 20253.63403.70003.62403.69403.6940956
Feb 26, 20253.65503.69503.63903.69503.64001,317
Feb 25, 20253.71803.71803.60103.68703.63211,400
Feb 24, 20253.64203.65703.63403.65003.59571,300
Feb 21, 20253.59403.69803.59403.69803.6430-
Feb 20, 20253.73703.73703.68703.68703.6321-
Feb 19, 20253.75003.75003.70003.70403.64891,100
Feb 18, 20253.73103.73103.70303.70303.6479-
Feb 17, 20253.61403.67103.61403.67103.61641,830
Feb 14, 20253.52503.54203.52203.53503.48242,100
Feb 13, 20253.55003.56803.48903.50003.447918,505
Feb 12, 20253.69003.74603.69003.73603.68044,996
Feb 11, 20253.65503.68703.65303.68703.6321800
Feb 10, 20253.69903.70603.68003.70003.64492,311
Feb 7, 20253.67503.67503.64903.66703.6124850
Feb 6, 20253.58803.66003.58803.66003.605533,000
Feb 5, 20253.52603.54003.52603.53603.4834110
Feb 4, 20253.52003.52303.51203.52303.4706-
Feb 3, 20253.41503.50803.41503.49803.44591,500
Jan 31, 20253.53903.57103.53903.55903.50601,220
Jan 30, 20253.59903.59903.52103.54703.49424,901
Jan 29, 20253.52803.55003.48003.55003.49725,000
Jan 28, 20253.43203.45503.42803.45103.3996839
Jan 27, 20253.38903.47603.38903.46103.40954,305
Jan 24, 20253.48203.52603.48203.52003.46764,501
Jan 23, 20253.48503.59903.48503.59903.54541,000
Jan 22, 20253.50503.51203.48003.48003.4282-
Jan 21, 20253.43003.52903.43003.49003.4381-
Jan 20, 20253.52403.52403.46003.46003.4085930
Jan 17, 20253.44103.48003.40003.48003.42821,410
Jan 16, 20253.36403.37003.35003.37003.31981,100
Jan 15, 20253.19103.33603.19103.33603.286360,150
Jan 14, 20253.10603.13203.10603.12703.0805-
Jan 13, 20253.08703.08703.06803.06803.0223-
Jan 10, 20253.18903.18903.13103.13103.0844700
Jan 9, 20253.13103.18003.13103.18003.1327-
Jan 8, 20253.26503.28003.16603.20003.15241,525
Jan 7, 20253.23603.27203.22403.22403.1760250
Jan 6, 20253.23503.30003.23503.30003.25091,550
Jan 3, 20253.21903.23103.20603.23103.1829-
Jan 2, 20253.22003.22303.19603.19603.14841,000
Dec 30, 20243.17103.18003.17103.18003.1327100
Dec 27, 20243.21103.21903.17103.21903.1711131
Dec 23, 20243.15103.15203.15003.15203.1051-
Dec 20, 20243.08603.14803.07603.14803.1011500
Dec 19, 20243.14303.15903.10003.10003.05393,600
Dec 18, 20243.20503.27103.20103.27103.22231,650
Dec 17, 20243.26403.26403.20003.20003.15242,000
Dec 16, 20243.26803.28203.26803.27903.2302100
Dec 13, 20243.30903.30903.25303.25303.20462,000
Dec 12, 20243.26403.27203.25803.27203.2233300
Dec 11, 20243.18103.25803.18103.25003.20165,000
Dec 10, 20243.21803.22603.21803.22503.1770-
Dec 9, 20243.21803.24603.21803.24603.197750
Dec 6, 20243.24503.24503.23303.23303.18491,000
Dec 5, 20243.21503.22703.21003.21003.16221,500
Dec 4, 20243.16003.23503.16003.20203.15438,300
Dec 3, 20243.21403.23903.19803.20303.15531,224
Dec 2, 20243.16903.19403.16903.19403.14651,000
Nov 29, 20243.18903.18903.17103.17703.12971,500
Nov 28, 20243.16103.19303.16103.19303.1455100
Nov 27, 20243.09403.11203.09403.11203.0657-
Nov 26, 20243.14603.16703.14603.15603.10901,045
Nov 25, 20243.10203.18403.10203.18403.1366683
Nov 22, 20243.15303.15303.05603.08803.04202,795
Nov 21, 20243.14503.14903.12403.13103.0844380
Nov 20, 20243.10303.13503.10303.12703.08055
Nov 19, 20243.13003.13003.05003.05003.004610
Nov 18, 20243.12403.13703.12003.12003.07361,000
Nov 15, 20243.09003.11603.09003.11603.0696-
Nov 14, 20243.12503.12803.10003.10003.0539640
Nov 13, 20243.12403.17003.12403.15003.10312,281
Nov 12, 20243.13303.15003.13303.13903.09236,315
Nov 11, 20243.10103.16003.10103.14303.096222,749
Nov 8, 20243.04303.05003.03903.03902.9938800
Nov 7, 20243.09703.11403.09703.11403.0676-
Nov 6, 20243.08503.11103.05103.10003.05396,380
Nov 5, 20242.92002.93402.92002.92002.8765-
Nov 4, 20242.91202.94702.90602.93302.88931,410
Nov 1, 20242.87002.91302.86902.91302.8696-
Oct 31, 20242.88502.90102.85202.85202.8095-
Oct 30, 20242.91902.96302.91702.96302.9189-
Oct 29, 20242.92502.93702.90402.90402.8608175
Oct 28, 20242.99002.99002.87002.89002.84708,760
Oct 25, 20243.01603.01602.96302.96302.91891,000
Oct 24, 20242.94303.02102.94303.02102.976015,000
Oct 23, 20242.92402.93202.78902.78902.747515,067
Oct 22, 20242.88702.90702.88702.90702.8637175
Oct 21, 20242.98202.98202.91002.91002.86673
Oct 18, 20242.95002.96102.93802.93802.8943-
Oct 17, 20242.92002.94502.88402.94502.90122,990
Oct 16, 20242.82802.84402.76402.76402.722914,600
Oct 15, 20242.80802.82402.80802.82402.7820-
Oct 14, 20242.81502.82302.80802.80802.766271
Oct 11, 20242.82802.82802.78102.78102.7396110
Oct 10, 20242.81102.81102.79502.79802.7564-
Oct 9, 20242.75402.75402.74302.74602.7051433
Oct 8, 20242.74502.77102.74002.75902.7179400
Oct 7, 20242.73002.74802.71802.74802.7071-
Oct 4, 20242.65602.72502.65602.72502.6844300
Oct 3, 20242.66302.66302.62102.62102.5820-
Oct 2, 20242.68002.68302.65802.65802.6184-
Oct 1, 20242.70202.73402.70202.72902.6884331
Sep 30, 20242.73002.74602.71502.71502.67461,000
Sep 27, 20242.78902.78902.65602.77402.73273,050
Sep 26, 20242.73702.75102.68002.68002.64011,000
Sep 25, 20242.68902.72002.68902.72002.6795-
Sep 24, 20242.71502.76502.71502.73802.6972724
Sep 23, 20242.70402.70502.69202.69202.6519-
Sep 20, 20242.72202.73102.72202.73002.6894-
Sep 19, 20242.70902.70902.70402.70602.6657150
Sep 18, 20242.56002.68602.56002.68602.64601,000
Sep 17, 20242.66402.70502.66402.68602.6460150
Sep 16, 20242.62002.63402.62002.63002.5909125
Sep 13, 20242.61302.63402.60802.63402.5948190
Sep 12, 20242.38002.61302.38002.61302.57415,413
Sep 11, 20242.60702.60702.56402.56402.52582,400
Sep 10, 20242.65702.67302.65702.67002.6303438
Sep 9, 20242.64502.65602.63702.65602.6165-
Sep 6, 20242.67502.70002.67502.70002.6598-
Sep 5, 20242.66302.74302.66302.73102.6903435
Sep 4, 20242.62702.66402.62702.66402.6243175
Sep 3, 20242.69302.70002.65402.65402.6145500
Sep 2, 20242.71602.72602.71602.72602.6854500
Aug 30, 20242.71702.72202.71702.71902.6785-
Aug 29, 20242.68602.70902.67702.70902.6687500
Aug 28, 20242.72202.72202.65602.65602.6165-
Aug 27, 20242.71002.71002.70102.70902.6687-
Aug 26, 20242.69102.73002.66302.73002.6894-
Aug 23, 20242.68602.68602.68002.68602.6460-
Aug 22, 20242.64702.65702.64702.65702.6175-
Aug 21, 20242.64502.65702.64202.65702.6175-
Aug 20, 20242.68702.68702.65002.65002.6106-
Aug 19, 20242.94802.94802.67302.68002.64018,353
Aug 16, 20242.65202.66002.65202.65802.6184-
Aug 15, 2024 0.0341 Dividend
Aug 15, 20242.56102.64502.56102.64502.6056-
Aug 14, 20242.58502.58502.57902.58402.5170-
Aug 13, 20242.59402.59402.56102.56102.4946-
Aug 12, 20242.57402.59802.57402.57702.51021,800
Aug 9, 20242.31102.55502.31102.52502.4595875
Aug 8, 20242.60002.60002.45202.50002.43519,550
Aug 7, 20242.46602.52202.46602.52202.4566-
Aug 6, 20242.22102.46702.22102.39902.3368650
Aug 5, 20242.40002.57902.31302.57902.5121450
Aug 2, 20242.56802.57302.47602.47602.411819,609
Aug 1, 20242.81502.81502.75102.75802.6865150
Jul 31, 20242.79702.79702.75002.75002.6787-
Jul 30, 20242.75402.76702.75402.76202.6904-
Jul 29, 20242.76702.80902.76702.78702.71472,427
Jul 26, 20242.73602.74002.73502.73502.6641-
Jul 25, 20242.65002.65002.64702.64702.5783-
Jul 24, 20242.70802.73202.70802.73202.6611-
Jul 23, 20242.73202.74202.72802.73602.6650700
Jul 22, 20242.72902.73702.70502.73702.6660-
Jul 19, 20242.69002.71802.69002.71802.6475230
Jul 18, 20242.76802.76802.73602.73602.66501,500
Jul 17, 20242.72102.75002.72102.73502.66411,000
Jul 16, 20242.66002.67902.66002.67902.6095-
Jul 15, 20242.55202.67002.55202.65702.588121,110
Jul 12, 20242.66402.66402.63702.63702.5686350
Jul 11, 20242.61302.66402.61302.66402.5949751
Jul 10, 20242.57202.59802.57202.59802.5306-
Jul 9, 20242.62502.63302.56202.56202.4955-
Jul 8, 20242.59602.65302.59602.65302.5842200
Jul 5, 20242.66102.66102.63802.63902.570536,000
Jul 4, 20242.71702.71702.48402.65602.587110,466
Jul 3, 20242.53302.57002.53302.54202.476115,367
Jul 2, 20242.51302.51402.50602.50602.4410-
Jul 1, 20242.59402.59402.49202.51202.4468200
Jun 28, 20242.50602.50602.47302.47302.4088200
Jun 27, 20242.46502.49202.46502.49202.4274280
Jun 26, 20242.45602.47002.44202.44202.3787-
Jun 25, 20242.47002.47402.45202.45202.38842,000
Jun 24, 20242.43002.45802.43002.45402.3903500
Jun 21, 20242.46702.46702.43402.43402.3709-
Jun 20, 20242.46502.47102.46302.47102.4069-
Jun 19, 20242.45702.47402.45702.47302.40885,431
Jun 18, 20242.46802.46802.44502.45302.38947,400
Jun 17, 20242.42102.43002.41702.43002.3670401
Jun 14, 20242.45002.45002.37002.37002.308562,352
Jun 13, 20242.46002.46702.43802.43802.37484,024
Jun 12, 20242.51402.52602.48302.48602.42151,500
Jun 11, 20242.55502.56102.51602.51602.4507-
Jun 10, 20242.54202.54202.52002.54102.4751-
Jun 7, 20242.54502.55102.53802.55102.4848-
Jun 6, 20242.50202.53002.50202.53002.4644-
Jun 5, 20242.53702.53702.50702.52702.4614500
Jun 4, 20242.57802.57802.55502.56002.4936200
Jun 3, 20242.48402.63802.48402.59602.528742,050
May 31, 20242.58602.59402.56902.59102.52381,577
May 30, 20242.53602.58602.53602.58602.5189-
May 29, 20242.58902.58902.52902.52902.46346,000
May 28, 20242.58902.58902.58102.58102.51401,100
May 27, 20242.55902.58402.55902.58402.5170-
May 24, 20242.48902.52602.48902.52602.4605-
May 23, 20242.51502.54202.51502.54202.4761-
May 22, 20242.55702.56502.51002.51002.44492,970
May 21, 20242.53002.55102.51002.55102.48482,686
May 20, 20242.55002.55002.54502.55002.48393,334
May 17, 20242.52602.53602.52602.52802.46246,000
May 16, 20242.51202.51402.50402.51402.4488-
May 15, 20242.53302.53302.50902.50902.44391,000
May 14, 20242.47102.53002.47102.52402.458511,434
May 13, 20242.50402.51502.50302.50302.43814,000
May 10, 20242.49802.55002.48702.55002.483910,150
May 9, 20242.49502.49502.47902.47902.4147-
May 8, 20242.48002.48202.45902.45902.39525,000
May 7, 20242.27002.46802.26602.46802.4040605
May 6, 20242.32602.41002.32602.41002.3475615
May 3, 20242.39002.39002.34902.34902.2881150
May 2, 20242.41302.41302.37802.38702.32512,000
Apr 30, 20242.40102.41602.39402.39402.331912,550
Apr 29, 20242.41902.43902.39802.41002.347511,120
Apr 26, 20242.37002.38902.34702.38902.32707,000
Apr 25, 20242.29702.39302.29702.39002.328022,589
Apr 24, 20242.24102.24102.23502.24002.1819-
Apr 23, 20242.23802.25002.23802.24802.18978,500
Apr 22, 20242.21402.21402.19202.20602.1488715
Apr 19, 20242.15502.17902.14902.17902.122560
Apr 18, 20242.15302.15302.14402.14402.0884-
Apr 17, 20242.19702.19702.10802.12202.06701,500
Apr 16, 20242.12202.13002.11902.11902.0640-
Apr 15, 20242.17602.17602.16502.17002.11372
Apr 12, 20242.19102.20002.16102.16102.1049767
Apr 11, 20242.21702.21702.16402.16402.10791
Apr 10, 20242.23802.23802.22002.22002.16246,329
Apr 9, 20242.26102.26702.24202.24202.18384,440
Apr 8, 20242.22502.27302.22502.27302.21403,000
Apr 5, 20242.22902.24102.22902.23502.17705
Apr 4, 20242.11702.28002.11702.28002.22093,000