Dark

BCLYF
BARCLAYS PLC
stock OTC

EOD

Jul 31, 2026

7.00USD+5.263%(+0.35)14,324

Pre-market

0.00USD-100.000%(-6.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	7.0200	7.0200	6.4800	7.0000	+5.263%	14,324	0.000%
2026-07-30	6.7650	6.9800	6.5500	6.6500	+3.663%	64,961	+5.263%
2026-07-29	6.6250	6.6800	6.1600	6.4150	-4.254%	67,558	+9.119%
2026-07-28	6.7300	6.7300	6.3300	6.7000	-8.219%	13,558	+4.478%
2026-07-27	7.3300	7.3500	6.7500	7.3000	+7.988%	12,476	-4.110%
2026-07-24	6.9500	7.1000	6.7600	6.7600	-0.588%	16,278	+3.550%
2026-07-23	7.0000	7.0000	6.8000	6.8000	-3.546%	61,473	+2.941%
2026-07-22	7.0000	7.2000	6.8500	7.0500	+1.439%	28,452	-0.709%
2026-07-21	7.1800	7.1800	6.7000	6.9500	+1.460%	17,706	+0.719%
2026-07-20	7.1500	7.1500	6.8500	6.8500	-4.196%	106,526	+2.190%
2026-07-17	7.0400	7.2000	6.5200	7.1500	-1.651%	31,692	-2.098%
2026-07-16	7.0100	7.2700	6.8200	7.2700	+4.831%	8,645	-3.714%
2026-07-15	7.0000	7.1000	6.7700	6.9350	-0.216%	56,326	+0.937%
2026-07-14	6.8000	7.0000	6.7000	6.9500	+2.583%	10,989	+0.719%
2026-07-13	6.9500	6.9500	6.5500	6.7750	+2.187%	22,422	+3.321%
2026-07-10	7.1000	7.1000	6.6300	6.6300	-5.286%	22,773	+5.581%
2026-07-09	6.8875	7.0000	6.5500	7.0000	+4.167%	45,581	0.000%
2026-07-08	6.8400	7.0000	6.5600	6.7200	-2.041%	8,571	+4.167%
2026-07-07	6.9100	7.1800	6.7600	6.8600	+1.479%	11,978	+2.041%
2026-07-06	7.2800	7.2800	6.7600	6.7600	-2.874%	7,509	+3.550%
2026-07-02	7.0300	7.2500	6.8600	6.9600	+1.978%	17,047	+0.575%
2026-07-01	6.8100	7.0000	6.6500	6.8250	+0.220%	309,032	+2.564%
2026-06-30	6.9900	6.9900	6.6100	6.8100	-1.304%	14,606	+2.790%
2026-06-29	6.8400	6.9000	6.5100	6.9000	+5.914%	29,292	+1.449%
2026-06-26	6.6600	6.9725	6.5000	6.5147	-5.516%	86,707	+7.449%
2026-06-25	6.8900	6.8950	6.8900	6.8950	-2.060%	12,685	+1.523%
2026-06-24	6.7400	7.0400	6.6000	7.0400	+2.774%	147,517	-0.568%
2026-06-23	6.7500	7.0000	6.5600	6.8500	-0.218%	280,103	+2.190%
2026-06-22	6.7100	6.9300	6.5500	6.8650	+0.956%	76,157	+1.966%
2026-06-18	6.5800	6.8800	6.4000	6.8000	+3.030%	13,731	+2.941%
2026-06-17	6.9500	6.9500	6.6000	6.6000	+2.167%	93,659	+6.061%
2026-06-16	6.5500	6.5500	6.4600	6.4600	-0.615%	103,448	+8.359%
2026-06-15	6.3500	6.5700	6.3500	6.5000	+5.178%	153,313	+7.692%
2026-06-12	6.3500	6.3500	6.0100	6.1800	+4.128%	66,857	+13.269%
2026-06-11	5.6800	6.1900	5.6800	5.9350	+2.151%	233,978	+17.944%
2026-06-10	6.0600	6.2400	5.8100	5.8100	-4.910%	20,995	+20.482%
2026-06-09	6.0776	6.1100	6.0250	6.1100	+3.384%	4,184	+14.566%
2026-06-08	6.3700	6.3700	5.9100	5.9100	-5.591%	18,472	+18.443%
2026-06-05	6.1650	6.3800	5.9300	6.2600	0.000%	12,583	+11.821%
2026-06-04	6.1100	6.2600	6.1100	6.2600	0.000%	38,977	+11.821%
2026-06-03	6.2300	6.2600	5.9600	6.2600	+4.160%	6,476	+11.821%
2026-06-02	6.2800	6.3000	6.0100	6.0100	-2.435%	8,268	+16.473%
2026-06-01	6.1100	6.2700	6.0100	6.1600	-0.162%	18,119	+13.636%
2026-05-29	6.3800	6.3800	5.8600	6.1700	+1.106%	23,337	+13.452%
2026-05-28	6.1100	6.1200	5.8300	6.1025	+0.205%	22,398	+14.707%
2026-05-27	5.9201	6.2500	5.9201	6.0900	-0.164%	191,268	+14.943%
2026-05-26	6.2000	6.3300	6.0440	6.1000	0.000%	33,208	+14.754%
2026-05-22	6.0000	6.1000	5.7500	6.1000	+4.452%	67,923	+14.754%
2026-05-21	5.8100	6.0000	5.5800	5.8400	+1.742%	19,122	+19.863%
2026-05-20	5.9900	5.9900	5.5000	5.7400	+1.413%	23,896	+21.951%
2026-05-19	5.6500	5.9300	5.5000	5.6600	+0.891%	15,355	+23.675%
2026-05-18	5.6750	5.7500	5.6100	5.6100	-3.938%	227,494	+24.777%
2026-05-15	5.6600	5.8400	5.4260	5.8400	+0.777%	50,102	+19.863%
2026-05-14	5.7500	5.9400	5.6000	5.7950	-2.768%	47,563	+20.794%
2026-05-13	5.8400	5.9600	5.5500	5.9600	+4.287%	27,573	+17.450%
2026-05-12	5.5000	5.7800	5.5000	5.7150	-2.971%	35,405	+22.485%
2026-05-11	6.0800	6.0800	5.6200	5.8900	-2.322%	51,958	+18.846%
2026-05-08	5.9450	6.0300	5.7100	6.0300	+1.772%	31,581	+16.086%
2026-05-07	5.9000	6.0000	5.8000	5.9250	-0.920%	31,718	+18.143%
2026-05-06	6.0500	6.0500	5.8750	5.9800	+6.786%	244,390	+17.057%
2026-05-05	5.6550	5.8600	5.5100	5.6000	-3.614%	250,558	+25.000%
2026-05-04	5.7400	5.8100	5.6600	5.8100	-0.428%	12,444	+20.482%
2026-05-01	5.9000	5.9100	5.6000	5.8350	-0.427%	27,194	+19.966%
2026-04-30	5.8200	5.9500	5.7100	5.8600	+0.342%	26,945	+19.454%
2026-04-29	5.8400	6.0000	5.5000	5.8400	+1.565%	18,277	+19.863%
2026-04-28	5.6600	5.9500	5.5000	5.7500	+1.411%	44,905	+21.739%
2026-04-27	5.7700	5.7700	5.6700	5.6700	-4.866%	34,104	+23.457%
2026-04-24	5.7300	5.9600	5.5900	5.9600	+5.300%	26,799	+17.450%
2026-04-23	5.4000	5.8200	5.4000	5.6600	-2.414%	78,527	+23.675%
2026-04-22	5.8200	6.0800	5.6600	5.8000	-4.918%	21,554	+20.690%
2026-04-21	6.0000	6.1800	5.7500	6.1000	+2.092%	14,753	+14.754%
2026-04-20	6.2200	6.2200	5.7500	5.9750	-3.160%	24,614	+17.155%
2026-04-17	6.0000	6.2600	5.8600	6.1700	+5.923%	156,341	+13.452%
2026-04-16	5.8750	5.9500	5.7500	5.8250	-0.597%	63,240	+20.172%
2026-04-15	5.7550	6.0000	5.7200	5.8600	-0.170%	55,940	+19.454%
2026-04-14	5.7600	6.0000	5.7500	5.8700	+2.802%	133,027	+19.250%
2026-04-13	5.7100	6.0500	5.6000	5.7100	-4.833%	51,963	+22.592%
2026-04-10	5.8500	6.0000	5.7000	6.0000	+4.167%	49,536	+16.667%
2026-04-09	5.8000	5.8000	5.5800	5.7600	+0.964%	22,689	+21.528%
2026-04-08	5.8700	6.0000	5.6100	5.7050	+3.727%	95,173	+22.699%
2026-04-07	5.5900	5.5900	5.1500	5.5000	-2.998%	196,315	+27.273%
2026-04-06	5.5100	5.6700	5.1600	5.6700	+1.613%	19,917	+23.457%
2026-04-02	5.2304	5.5800	5.1600	5.5800	+5.283%	34,031	+25.448%
2026-04-01	5.4400	5.4600	5.1400	5.3000	+1.533%	56,805	+32.075%
2026-03-31	4.9500	5.3100	4.9500	5.2200	+3.829%	31,305	+34.100%
2026-03-30	5.2300	5.2300	4.9050	5.0275	-1.998%	9,406	+39.234%
2026-03-27	4.8000	5.3100	4.8000	5.1300	-0.581%	38,803	+36.452%
2026-03-26	5.0100	5.3200	4.9650	5.1600	-4.267%	34,338	+35.659%
2026-03-25	4.9500	5.3900	4.9500	5.3900	+2.863%	32,349	+29.870%
2026-03-24	5.0100	5.2400	4.9600	5.2400	+1.946%	19,632	+33.588%
2026-03-23	5.2400	5.2400	5.1100	5.1400	-4.638%	413,523	+36.187%
2026-03-20	5.4000	5.4000	5.0000	5.3900	+1.507%	32,985	+29.870%
2026-03-19	4.9600	5.3100	4.9600	5.3100	+0.189%	14,229	+31.827%
2026-03-18	5.3900	5.5500	5.3000	5.3000	-1.487%	8,312	+32.075%
2026-03-17	5.3000	5.4600	5.0500	5.3800	+0.561%	39,681	+30.112%
2026-03-16	5.2500	5.3500	5.0500	5.3500	+4.799%	27,502	+30.841%
2026-03-13	5.1800	5.3300	5.0400	5.1050	-2.854%	48,963	+37.120%
2026-03-12	5.4500	5.4700	5.0900	5.2550	-6.495%	29,438	+33.206%
2026-03-11	5.4100	5.7590	5.2900	5.6200	-1.920%	20,176	+24.555%
2026-03-10	5.5100	5.7700	5.5000	5.7300	+5.915%	69,985	+22.164%
2026-03-09	5.3075	5.4100	5.1025	5.4100	+0.558%	75,574	+29.390%
2026-03-06	5.5000	5.6100	5.2200	5.3800	-7.241%	49,559	+30.112%
2026-03-05	5.7700	5.9500	5.6600	5.8000	+2.293%	15,265	+20.690%
2026-03-04	5.6400	5.7800	5.5800	5.6700	-1.818%	36,300	+23.457%
2026-03-03	5.6450	5.7750	5.5500	5.7750	-1.451%	444,423	+21.212%
2026-03-02	5.7525	5.8950	5.6500	5.8600	-2.252%	49,104	+19.454%
2026-02-27	6.0900	6.1900	5.8400	5.9950	-5.217%	33,665	+16.764%
2026-02-26	6.3600	6.3600	6.3100	6.3250	-0.315%	35,616	+10.672%
2026-02-25	6.3750	6.4225	6.1600	6.3450	+4.187%	24,450	+10.323%
2026-02-24	6.1500	6.3300	6.0900	6.0900	-4.844%	24,451	+14.943%
2026-02-23	6.5675	6.5675	6.3350	6.4000	+0.156%	34,776	+9.375%
2026-02-20	6.4600	6.4600	6.3100	6.3900	-0.078%	41,633	+9.546%
2026-02-19	6.6000	6.6000	6.3100	6.3950	-2.217%	136,659	+9.461%
2026-02-18	6.5500	6.6200	6.4600	6.5400	+4.306%	35,363	+7.034%
2026-02-17	6.5300	6.5300	6.1600	6.2700	+1.868%	42,621	+11.643%
2026-02-13	6.1500	6.2500	6.0050	6.1550	-3.903%	28,188	+13.729%
2026-02-12	6.7700	6.7700	6.4050	6.4050	-3.175%	25,794	+9.290%
2026-02-11	6.5500	6.6150	6.5250	6.6150	+2.957%	33,854	+5.820%
2026-02-10	6.5400	6.5400	6.3375	6.4250	+0.078%	32,395	+8.949%
2026-02-09	6.4700	6.6900	6.4200	6.4200	+0.156%	23,392	+9.034%
2026-02-06	6.3625	6.5400	6.3625	6.4100	-0.233%	21,784	+9.204%
2026-02-05	6.5150	6.5150	6.3500	6.4250	-3.019%	26,433	+8.949%
2026-02-04	6.7400	6.7400	6.6250	6.6250	-1.267%	29,950	+5.660%
2026-02-03	6.8900	7.0500	6.7100	6.7100	-2.329%	16,131	+4.322%
2026-02-02	6.8200	6.8700	6.4300	6.8700	+2.921%	25,655	+1.892%
2026-01-30	6.7800	6.8125	6.5600	6.6750	-2.018%	29,946	+4.869%
2026-01-29	6.6100	6.8125	6.4100	6.8125	-3.232%	29,627	+2.752%
2026-01-28	6.7325	7.0400	6.4100	7.0400	+11.657%	47,043	-0.568%
2026-01-27	6.6400	6.8000	6.3050	6.3050	-5.045%	21,073	+11.023%
2026-01-26	6.6400	6.7500	6.2500	6.6400	+0.302%	206,910	+5.422%
2026-01-23	6.5600	6.7800	6.3000	6.6200	+0.915%	39,314	+5.740%
2026-01-22	6.6075	6.7700	6.4000	6.5600	+1.079%	20,860	+6.707%
2026-01-21	6.4200	6.5800	6.4168	6.4900	-2.699%	31,896	+7.858%
2026-01-20	6.4250	6.6700	6.4100	6.6700	+2.932%	39,918	+4.948%
2026-01-16	6.4600	6.5100	6.4100	6.4800	+1.092%	633,849	+8.025%
2026-01-15	6.4500	6.5100	6.4100	6.4100	0.000%	196,864	+9.204%
2026-01-14	6.4600	6.5100	6.4100	6.4100	0.000%	8,063	+9.204%
2026-01-13	6.3000	6.4500	6.2860	6.4100	+0.945%	17,876	+9.204%
2026-01-12	6.2600	6.4400	6.2600	6.3500	-2.533%	9,210	+10.236%
2026-01-09	6.5100	6.5230	6.5100	6.5150	0.000%	7,211	+7.444%
2026-01-08	6.7000	6.7000	6.4600	6.5150	-0.306%	18,488	+7.444%
2026-01-07	6.5100	6.6700	6.3650	6.5350	-1.507%	14,959	+7.116%
2026-01-06	6.6000	6.6800	6.5500	6.6350	+3.028%	25,979	+5.501%
2026-01-05	6.4400	6.4450	6.2900	6.4400	+0.704%	14,232	+8.696%
2026-01-02	6.2500	6.4400	6.2000	6.3950	+0.550%	202,283	+9.461%
2025-12-31	6.4400	6.4400	6.1125	6.3600	-0.313%	17,460	+10.063%
2025-12-30	6.3800	6.4400	6.1600	6.3800	-0.700%	25,390	+9.718%
2025-12-29	6.2325	6.4845	6.2325	6.4250	+0.234%	17,554	+8.949%
2025-12-26	6.4000	6.4400	6.2500	6.4100	+1.344%	5,273	+9.204%
2025-12-24	6.3250	6.4000	6.3250	6.3250	-0.706%	3,505	+10.672%
2025-12-23	6.3000	6.4000	6.2400	6.3700	+5.551%	17,929	+9.890%
2025-12-22	6.1550	6.3000	6.0350	6.0350	-1.870%	9,203	+15.990%
2025-12-19	6.1500	6.3000	6.0000	6.1500	+0.490%	12,536	+13.821%
2025-12-18	6.3000	6.3000	5.9500	6.1200	+0.164%	55,669	+14.379%
2025-12-17	6.1500	6.1900	5.9500	6.1100	+3.209%	45,206	+14.566%
2025-12-16	6.0150	6.1500	5.8100	5.9200	-1.579%	38,607	+18.243%
2025-12-15	6.3200	6.3200	5.8800	6.0150	+0.585%	102,454	+16.376%
2025-12-12	5.9850	5.9850	5.9100	5.9800	-0.416%	22,856	+17.057%
2025-12-11	5.8800	6.1290	5.8800	6.0050	+3.445%	641,794	+16.570%
2025-12-10	5.7550	5.9000	5.7550	5.8050	+0.869%	24,483	+20.586%
2025-12-09	5.7550	5.7550	5.7550	5.7550	+0.349%	23,534	+21.633%
2025-12-08	5.7550	5.7800	5.7150	5.7350	-1.121%	26,690	+22.058%
2025-12-05	5.6100	5.8450	5.6100	5.8000	+1.222%	21,837	+20.690%
2025-12-04	5.7550	5.7550	5.7300	5.7300	-1.207%	74,524	+22.164%
2025-12-03	5.7550	5.8000	5.7550	5.8000	-0.086%	5,461	+20.690%
2025-12-02	5.9500	5.9500	5.6600	5.8050	+1.842%	19,506	+20.586%
2025-12-01	5.6000	5.7000	5.5250	5.7000	+1.786%	16,944	+22.807%
2025-11-28	5.6500	5.7000	5.5750	5.6000	+2.377%	31,511	+25.000%
2025-11-26	5.4500	5.6500	5.4100	5.4700	+3.208%	44,012	+27.971%
2025-11-25	5.4900	5.4900	5.1500	5.3000	+2.317%	28,782	+32.075%
2025-11-24	5.1950	5.2000	5.1750	5.1800	+0.193%	55,089	+35.135%
2025-11-21	5.0850	5.1800	4.9400	5.1700	+0.584%	23,816	+35.397%
2025-11-20	5.1400	5.2600	5.0200	5.1400	-0.097%	11,761	+36.187%
2025-11-19	4.8600	5.3900	4.8600	5.1450	-2.000%	96,046	+36.054%
2025-11-18	5.2500	5.4100	5.1000	5.2500	-2.597%	17,180	+33.333%
2025-11-17	5.2500	5.4200	5.2500	5.3900	-1.553%	29,597	+29.870%
2025-11-14	5.4100	5.6200	5.4100	5.4750	-1.529%	13,347	+27.854%
2025-11-13	5.5250	5.6250	5.5250	5.5600	+3.538%	18,890	+25.899%
2025-11-12	5.4300	5.4900	5.3700	5.3700	-2.186%	30,933	+30.354%
2025-11-11	5.4900	5.5500	5.3400	5.4900	+1.012%	23,462	+27.505%
2025-11-10	5.4000	5.5000	5.3500	5.4350	+6.820%	64,028	+28.795%
2025-11-07	5.0840	5.4000	5.0840	5.0880	-5.428%	29,419	+37.579%
2025-11-06	5.3000	5.3944	5.0920	5.3800	+3.462%	11,037	+30.112%
2025-11-05	5.3125	5.3125	5.2000	5.2000	+0.289%	9,131	+34.615%
2025-11-04	5.0000	5.4000	5.0000	5.1850	-2.262%	45,993	+35.005%
2025-11-03	5.4300	5.4300	5.2500	5.3050	0.000%	18,882	+31.951%
2025-10-31	5.5200	5.5200	5.2750	5.3050	+0.189%	11,984	+31.951%
2025-10-30	5.4300	5.4300	5.2100	5.2950	-0.563%	24,438	+32.200%
2025-10-29	5.3700	5.4000	5.2500	5.3250	+1.622%	35,350	+31.455%
2025-10-28	5.5000	5.5000	5.1800	5.2400	+0.576%	68,691	+33.588%
2025-10-27	5.4400	5.4400	5.1700	5.2100	+3.992%	81,552	+34.357%
2025-10-24	5.2700	5.2700	5.0100	5.0100	-2.339%	43,825	+39.721%
2025-10-23	5.1500	5.1500	5.0550	5.1300	+3.323%	1,205,058	+36.452%
2025-10-22	5.1000	5.1000	4.9650	4.9650	+2.902%	51,202	+40.987%
2025-10-21	4.9000	4.9300	4.8250	4.8250	-5.392%	9,158	+45.078%
2025-10-20	4.8600	5.1000	4.8100	5.1000	+3.239%	8,197	+37.255%
2025-10-17	4.9000	4.9400	4.8500	4.9400	-1.397%	29,651	+41.700%
2025-10-16	5.0250	5.1051	5.0100	5.0100	+0.401%	30,040	+39.721%
2025-10-15	5.0600	5.2000	4.9000	4.9900	-1.965%	19,541	+40.281%
2025-10-14	5.0300	5.2300	5.0300	5.0900	+2.004%	15,700	+37.525%
2025-10-13	4.8500	5.1500	4.8500	4.9900	-0.200%	38,584	+40.281%
2025-10-10	5.1150	5.1150	4.9200	5.0000	-0.990%	36,420	+40.000%
2025-10-09	5.1200	5.1800	5.0500	5.0500	-2.791%	3,096	+38.614%
2025-10-08	5.2700	5.2700	5.1100	5.1950	+0.972%	5,844	+34.745%
2025-10-07	5.0900	5.2500	4.9600	5.1450	0.000%	15,696	+36.054%
2025-10-06	5.0000	5.2400	5.0000	5.1450	+1.280%	78,310	+36.054%
2025-10-03	5.3900	5.3900	5.0800	5.0800	+0.794%	9,472	+37.795%
2025-10-02	5.0900	5.0900	5.0350	5.0400	-0.885%	9,588	+38.889%
2025-10-01	5.0900	5.0900	5.0850	5.0850	-0.098%	36,118	+37.660%
2025-09-30	5.0850	5.2500	5.0800	5.0900	+0.842%	291,698	+37.525%
2025-09-29	5.1150	5.1300	4.9800	5.0475	+0.809%	97,812	+38.683%
2025-09-26	5.1150	5.1825	5.0070	5.0070	-1.534%	25,060	+39.804%
2025-09-25	5.1050	5.1050	5.0850	5.0850	-1.358%	3,362	+37.660%
2025-09-24	5.1100	5.1550	4.9800	5.1550	-0.097%	24,425	+35.790%
2025-09-23	5.2500	5.2500	5.1100	5.1600	+0.683%	17,665	+35.659%
2025-09-22	5.0750	5.1250	5.0600	5.1250	+0.196%	14,591	+36.585%
2025-09-19	4.9750	5.1700	4.9750	5.1150	+0.294%	39,490	+36.852%
2025-09-18	5.1000	5.1000	5.1000	5.1000	-1.544%	16,349	+37.255%
2025-09-17	5.1100	5.1800	4.9000	5.1800	+1.073%	91,230	+35.135%
2025-09-16	5.1100	5.1250	5.1100	5.1250	-0.195%	2,906	+36.585%
2025-09-15	5.1350	5.1350	5.0000	5.1350	+1.482%	16,739	+36.319%
2025-09-12	5.1100	5.1100	5.0600	5.0600	0.000%	5,610	+38.340%
2025-09-11	5.1100	5.1700	5.0050	5.0600	-0.296%	179,142	+38.340%
2025-09-10	4.9100	5.2000	4.9100	5.0750	+3.360%	15,402	+37.931%
2025-09-09	4.8000	5.0700	4.8000	4.9100	-1.008%	30,977	+42.566%
2025-09-08	4.9600	4.9600	4.8300	4.9600	-0.101%	7,990	+41.129%
2025-09-05	4.9800	4.9800	4.8740	4.9650	-1.488%	22,525	+40.987%
2025-09-04	4.9500	5.0400	4.8100	5.0400	+3.491%	17,050	+38.889%
2025-09-03	4.8050	4.8700	4.7600	4.8700	+1.142%	16,143	+43.737%
2025-09-02	4.8200	4.8450	4.8150	4.8150	-0.104%	19,561	+45.379%
2025-08-29	4.9900	4.9900	4.8150	4.8200	-3.792%	31,844	+45.228%
2025-08-28	5.1500	5.1500	4.9600	5.0100	-1.086%	35,810	+39.721%
2025-08-27	4.9000	5.0650	4.9000	5.0650	+2.323%	29,785	+38.203%
2025-08-26	4.9500	4.9500	4.9100	4.9500	-0.802%	27,184	+41.414%
2025-08-25	5.4300	5.4300	4.9900	4.9900	+0.302%	1,465	+40.281%
2025-08-22	4.9900	5.1000	4.8350	4.9750	+0.505%	39,716	+40.704%
2025-08-21	4.9900	4.9900	4.9100	4.9500	-0.802%	11,965	+41.414%
2025-08-20	4.9900	4.9900	4.9500	4.9900	+0.302%	7,485	+40.281%
2025-08-19	4.9750	5.0050	4.9750	4.9750	+1.531%	109,937	+40.704%
2025-08-18	4.9500	4.9900	4.9000	4.9000	-2.778%	10,630	+42.857%
2025-08-15	5.0300	5.0900	5.0000	5.0400	-1.468%	19,253	+38.889%
2025-08-14	5.0600	5.1151	4.8800	5.1151	+2.713%	8,972	+36.850%
2025-08-13	5.0000	5.1000	4.9750	4.9800	-0.994%	16,995	+40.562%
2025-08-12	5.0050	5.0500	4.9600	5.0300	+8.522%	25,656	+39.165%
2025-08-11	4.9600	5.1000	4.6350	4.6350	+3.000%	35,350	+51.025%
2025-08-08	4.7850	4.8000	4.5000	4.5000	-2.386%	48,709	+55.556%
2025-08-07	4.9450	5.0000	4.6100	4.6100	-2.845%	10,250	+51.844%
2025-08-06	4.4700	4.8600	4.4700	4.7450	-1.861%	9,233	+47.524%
2025-08-05	4.8515	4.8950	4.7250	4.8350	-0.206%	35,091	+44.778%
2025-08-04	4.8775	4.8800	4.7550	4.8450	+1.679%	22,357	+44.479%
2025-08-01	4.9500	4.9500	4.6100	4.7650	-3.052%	24,114	+46.905%
2025-07-31	4.9300	4.9950	4.9000	4.9150	+0.306%	18,587	+42.421%
2025-07-30	4.9700	4.9700	4.9000	4.9000	-1.408%	8,695	+42.857%
2025-07-29	4.9300	5.1300	4.8600	4.9700	+2.474%	187,691	+40.845%
2025-07-28	4.8900	5.0500	4.6500	4.8500	0.000%	18,453	+44.330%
2025-07-25	4.8100	4.8800	4.7500	4.8500	+1.464%	22,753	+44.330%
2025-07-24	4.8800	5.0400	4.7500	4.7800	+0.632%	107,674	+46.444%
2025-07-23	4.7500	4.7800	4.5000	4.7500	+0.529%	13,096	+47.368%
2025-07-22	4.7050	4.8400	4.6000	4.7250	-0.943%	8,157	+48.148%
2025-07-21	4.7350	4.7700	4.6400	4.7700	+1.059%	7,287	+46.751%
2025-07-18	4.6000	4.8300	4.6000	4.7200	0.000%	8,973	+48.305%
2025-07-17	4.7050	4.8300	4.6842	4.7200	+1.834%	51,091	+48.305%
2025-07-16	4.6850	4.6900	4.6350	4.6350	-0.749%	11,549	+51.025%
2025-07-15	4.6925	4.7000	4.5677	4.6700	+2.412%	228,925	+49.893%
2025-07-14	4.6000	4.6800	4.3000	4.5600	-1.405%	57,035	+53.509%
2025-07-11	4.7500	4.7500	4.6150	4.6250	-0.751%	10,166	+51.351%
2025-07-10	4.6600	4.6600	4.5500	4.6600	+0.539%	160,898	+50.215%
2025-07-09	4.7700	4.7700	4.3500	4.6350	+4.392%	33,928	+51.025%
2025-07-08	4.5150	4.5500	4.3600	4.4400	-3.688%	7,744	+57.658%
2025-07-07	4.2800	4.6100	4.2800	4.6100	+5.734%	6,351	+51.844%
2025-07-03	4.5400	4.5750	4.3600	4.3600	-2.787%	17,443	+60.550%
2025-07-02	4.4775	4.4850	4.2400	4.4850	-0.333%	9,543	+56.076%
2025-07-01	4.6000	4.7000	4.5000	4.5000	-4.863%	28,385	+55.556%
2025-06-30	4.6000	4.7300	4.5600	4.7300	+2.603%	121,374	+47.992%
2025-06-27	4.6100	4.7075	4.4925	4.6100	+0.217%	110,591	+51.844%
2025-06-26	4.4250	4.6000	4.4250	4.6000	+3.371%	160,344	+52.174%
2025-06-25	4.4000	4.5500	4.4000	4.4500	-0.112%	12,392	+57.303%
2025-06-24	4.4050	4.5500	4.3600	4.4550	+5.819%	34,017	+57.127%
2025-06-23	4.3400	4.3400	4.2100	4.2100	-3.881%	47,623	+66.271%
2025-06-20	4.1750	4.3850	4.0500	4.3800	-1.573%	294,499	+59.817%
2025-06-18	4.3400	4.4500	4.1501	4.4500	+1.251%	24,128	+57.303%
2025-06-17	4.3200	4.3950	4.1400	4.3950	+4.394%	16,999	+59.272%
2025-06-16	4.5500	4.5500	4.2100	4.2100	-0.941%	164,475	+66.271%
2025-06-13	4.2450	4.2800	4.0500	4.2500	-1.734%	10,843	+64.706%
2025-06-12	4.4167	4.4167	4.3100	4.3250	-0.575%	21,397	+61.850%
2025-06-11	4.3825	4.4500	4.2600	4.3500	+0.230%	43,996	+60.920%
2025-06-10	4.4150	4.4150	4.3400	4.3400	+0.115%	27,938	+61.290%
2025-06-09	4.6000	4.6000	4.3000	4.3350	-3.880%	49,333	+61.476%
2025-06-06	4.6600	4.6600	4.3715	4.5100	+3.797%	46,714	+55.211%
2025-06-05	4.4900	4.4900	4.3200	4.3450	+0.929%	50,201	+61.105%
2025-06-04	4.3150	4.3150	4.3050	4.3050	0.000%	112,746	+62.602%
2025-06-03	4.3500	4.4500	4.2950	4.3050	-0.462%	48,831	+62.602%
2025-06-02	4.3700	4.3700	4.2900	4.3250	-1.481%	14,914	+61.850%
2025-05-30	4.3250	4.3900	4.3050	4.3900	+1.269%	12,600	+59.453%
2025-05-29	4.3350	4.4200	4.2400	4.3350	+0.580%	13,562	+61.476%
2025-05-28	4.3100	4.3100	4.3100	4.3100	-1.934%	255	+62.413%
2025-05-27	4.3600	4.4900	4.3600	4.3950	+4.394%	114,238	+59.272%
2025-05-23	4.0500	4.4200	4.0500	4.2100	-5.393%	54,954	+66.271%
2025-05-22	4.0700	4.4500	4.0700	4.4500	+1.714%	12,950	+57.303%
2025-05-21	4.3400	4.4900	4.3400	4.3750	-0.681%	31,599	+60.000%
2025-05-20	4.5500	4.5500	4.2800	4.4050	+3.041%	50,963	+58.910%
2025-05-19	4.2400	4.3900	4.0940	4.2750	-1.042%	39,609	+63.743%
2025-05-16	4.2100	4.3500	4.2000	4.3200	+2.613%	56,997	+62.037%
2025-05-15	4.2100	4.3300	4.2100	4.2100	+0.838%	5,386	+66.271%
2025-05-14	4.2300	4.2300	4.1300	4.1750	-0.831%	52,529	+67.665%
2025-05-13	4.1000	4.2100	4.0550	4.2100	+4.467%	109,847	+66.271%
2025-05-12	4.1595	4.2000	3.8500	4.0300	-3.589%	234,772	+73.697%
2025-05-09	4.0700	4.1800	3.9600	4.1800	+6.226%	33,237	+67.464%
2025-05-08	4.1800	4.1800	3.8000	3.9350	-1.502%	8,297	+77.891%
2025-05-07	3.9300	4.0200	3.9300	3.9950	+3.497%	9,761	+75.219%
2025-05-06	3.8600	4.1100	3.8600	3.8600	-2.402%	48,433	+81.347%
2025-05-05	3.7500	4.2300	3.7500	3.9550	-0.877%	16,456	+76.991%
2025-05-02	3.8850	3.9900	3.7500	3.9900	-0.746%	26,782	+75.439%
2025-05-01	4.1800	4.1800	3.7100	4.0200	+5.236%	7,891	+74.129%
2025-04-30	3.8200	3.9900	3.8200	3.8200	-3.535%	20,389	+83.246%
2025-04-29	3.9600	4.0200	3.8750	3.9600	+5.600%	45,107	+76.768%
2025-04-28	3.9500	3.9600	3.7500	3.7500	-3.846%	64,960	+86.667%
2025-04-25	3.7900	3.9000	3.6100	3.9000	+3.311%	20,528	+79.487%
2025-04-24	3.7900	3.8200	3.7750	3.7750	-1.436%	4,928	+85.430%
2025-04-23	3.8891	3.9413	3.8100	3.8300	+4.360%	216,060	+82.768%
2025-04-22	3.9000	3.9000	3.5000	3.6700	+2.945%	52,252	+90.736%
2025-04-21	3.3700	3.9500	3.3700	3.5650	-0.419%	28,615	+96.353%
2025-04-17	3.6700	3.6700	3.4360	3.5800	+0.562%	4,952	+95.531%
2025-04-16	3.5600	3.7200	3.5600	3.5600	-1.657%	20,812	+96.629%
2025-04-15	3.6000	3.7600	3.5300	3.6200	+2.841%	46,262	+93.370%
2025-04-14	3.4600	3.6000	3.4450	3.5200	+5.865%	12,179	+98.864%
2025-04-11	3.2900	3.4200	3.2900	3.3250	-3.061%	6,702	+110.526%
2025-04-10	3.3600	3.4900	3.2100	3.4300	-0.580%	226,693	+104.082%
2025-04-09	3.2300	3.4500	3.0100	3.4500	+9.873%	19,376	+102.899%
2025-04-08	3.3900	3.3900	3.1350	3.1400	-3.385%	19,138	+122.930%
2025-04-07	3.0050	3.2600	3.0050	3.2500	-0.763%	36,007	+115.385%
2025-04-04	3.3300	3.3400	3.0600	3.2750	-8.263%	11,116	+113.740%
2025-04-03	3.5400	3.6600	3.5100	3.5700	-7.513%	3,847	+96.078%
2025-04-02	3.9000	3.9000	3.7400	3.8600	+1.847%	7,335	+81.347%
2025-04-01	3.7050	3.8300	3.5900	3.7900	+1.882%	306,592	+84.697%
2025-03-31	3.6700	3.8400	3.4600	3.7200	-4.615%	65,642	+88.172%
2025-03-28	3.8000	3.9200	3.7600	3.9000	-2.743%	77,264	+79.487%
2025-03-27	3.8200	4.0100	3.8200	4.0100	+0.501%	5,780	+74.564%
2025-03-26	4.1300	4.1300	3.9100	3.9900	-0.623%	14,044	+75.439%
2025-03-25	4.0100	4.1200	4.0100	4.0150	+1.646%	13,528	+74.346%
2025-03-24	3.8100	3.9500	3.8100	3.9500	+6.183%	422,548	+77.215%
2025-03-21	3.7400	3.7750	3.7100	3.7200	+1.918%	64,158	+88.172%
2025-03-20	3.8700	3.9425	3.6500	3.6500	-8.407%	12,026	+91.781%
2025-03-19	3.8900	4.0500	3.8900	3.9850	+0.315%	10,985	+75.659%
2025-03-18	3.8800	4.0200	3.8700	3.9725	+2.121%	41,349	+76.211%
2025-03-17	3.9300	3.9300	3.7100	3.8900	+4.430%	33,593	+79.949%
2025-03-14	3.8600	3.9400	3.6700	3.7250	+4.342%	28,884	+87.919%
2025-03-13	3.6000	3.7150	3.5700	3.5700	-0.279%	19,773	+96.078%
2025-03-12	3.7400	3.7400	3.5800	3.5800	-5.040%	42,037	+95.531%
2025-03-11	3.5300	3.7700	3.5300	3.7700	+7.102%	129,734	+85.676%
2025-03-10	3.6500	3.8100	3.3400	3.5200	-9.512%	62,646	+98.864%
2025-03-07	3.8200	3.8900	3.7300	3.8900	-5.583%	6,658	+79.949%
2025-03-06	3.9350	4.1200	3.9350	4.1200	+2.871%	101,963	+69.903%
2025-03-05	4.0400	4.1300	3.8100	4.0050	+2.168%	431,104	+74.782%
2025-03-04	3.7500	4.0100	3.7100	3.9200	+1.554%	18,421	+78.571%
2025-03-03	4.1000	4.1000	3.8450	3.8600	+2.660%	1,094,504	+81.347%
2025-02-28	3.9800	3.9800	3.7600	3.7600	-1.312%	10,160	+86.170%
2025-02-27	3.9700	3.9700	3.6600	3.8100	-0.910%	7,850	+83.727%
2025-02-26	3.8400	3.8450	3.8400	3.8450	+0.919%	23,843	+82.055%
2025-02-25	3.7600	3.8100	3.7450	3.8100	+2.973%	1,581	+83.727%
2025-02-24	3.9200	3.9200	3.6400	3.7000	-7.268%	18,456	+89.189%
2025-02-21	3.6000	3.9900	3.6000	3.9900	+5.556%	234,062	+75.439%
2025-02-20	3.7400	3.7800	3.7400	3.7800	+1.070%	281,953	+85.185%
2025-02-19	3.9600	3.9600	3.7400	3.7400	-3.359%	16,616	+87.166%
2025-02-18	3.8650	3.9050	3.7700	3.8700	+3.614%	84,898	+80.879%
2025-02-14	3.7100	3.7350	3.5900	3.7350	+1.357%	11,078	+87.416%
2025-02-13	3.6900	3.6900	3.6850	3.6850	-3.281%	3,641	+89.959%
2025-02-12	3.8100	3.8100	3.8100	3.8100	+0.794%	2,038	+83.727%
2025-02-11	3.7800	3.7800	3.7800	3.7800	-0.264%	1,408	+85.185%
2025-02-10	3.7900	3.8800	3.7900	3.7900	+2.989%	4,247	+84.697%

.dark-mode .SKfGk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKfGk9{ color: #333333; background-color: white; border: 2px solid #333333; }BCLYFBARCLAYS PLCstock OTC

BCLYF
BARCLAYS PLC
stock OTC