14-day Premium Trial Subscription Try For FreeTry Free
$10.27
+0.0150 (+0.146%)
At Close: May 03, 2024
Forecast Earnings Dividends Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Friday, 3rd May 2024 BCS stock ended at $10.27. This is 0.146% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.38% from a day low at $10.16 to a day high of $10.30.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical Barclays PLC prices

Date Open High Low Close Volume
May 03, 2024 $10.19 $10.30 $10.16 $10.27 20 013 120
May 02, 2024 $10.26 $10.30 $10.15 $10.25 15 097 672
May 01, 2024 $10.29 $10.43 $10.22 $10.27 18 794 550
Apr 30, 2024 $10.30 $10.36 $10.23 $10.24 17 021 897
Apr 29, 2024 $10.34 $10.38 $10.26 $10.29 14 324 574
Apr 26, 2024 $10.29 $10.46 $10.27 $10.42 20 492 496
Apr 25, 2024 $10.17 $10.45 $10.14 $10.36 32 016 300
Apr 24, 2024 $9.63 $9.65 $9.55 $9.60 18 898 143
Apr 23, 2024 $9.59 $9.71 $9.55 $9.70 20 746 826
Apr 22, 2024 $9.42 $9.54 $9.40 $9.52 13 660 069
Apr 19, 2024 $9.28 $9.37 $9.26 $9.35 15 940 584
Apr 18, 2024 $9.17 $9.31 $9.15 $9.24 21 237 622
Apr 17, 2024 $9.09 $9.17 $9.03 $9.10 16 750 520
Apr 16, 2024 $9.05 $9.09 $8.95 $9.00 21 348 548
Apr 15, 2024 $9.29 $9.38 $9.12 $9.16 18 653 515
Apr 12, 2024 $9.26 $9.33 $9.17 $9.18 21 682 787
Apr 11, 2024 $9.41 $9.42 $9.27 $9.36 19 474 002
Apr 10, 2024 $9.61 $9.72 $9.53 $9.59 22 603 815
Apr 09, 2024 $9.91 $9.94 $9.65 $9.73 19 652 169
Apr 08, 2024 $9.82 $9.93 $9.82 $9.87 20 491 753
Apr 05, 2024 $9.71 $9.78 $9.63 $9.74 24 734 416
Apr 04, 2024 $9.95 $9.98 $9.70 $9.71 25 607 156
Apr 03, 2024 $9.47 $9.70 $9.47 $9.65 19 061 072
Apr 02, 2024 $9.39 $9.45 $9.35 $9.42 25 229 170
Apr 01, 2024 $9.43 $9.48 $9.25 $9.29 17 381 478
Click to get the best stock tips daily for free!

About Barclays PLC

Barclays PLC Barclays PLC, through its subsidiaries, provides various financial products and services in the United Kingdom, Europe, the Americas, Africa, the Middle East, and Asia. The company operates through Barclays UK and Barclays International divisions. It offers financial services, such as retail banking, credit cards, wholesale banking, investment banking, wealth management, and investment management services. The company also engages in securities d... BCS Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT