BARCLAYS PLC ADR Historical Stock Price

Below is the stock price history for Barclays Plc Adr BCS. Data is recorded each day for the historical open, high, low, close and volume. The Barclays Plc Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barclays Plc Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 10.98 11.085 10.905 11.055 124,612
2018-01-16 10.94 11.01 10.925 10.98 259,214
2018-01-12 10.65 10.745 10.635 10.745 277,771
2018-01-11 10.60 10.695 10.54 10.685 487,008
2018-01-10 10.91 10.955 10.855 10.865 253,543
2018-01-09 10.86 10.94 10.86 10.915 142,396
2018-01-08 10.81 10.865 10.795 10.835 139,193
2018-01-05 10.97 10.97 10.76 10.775 226,849
2018-01-04 11.03 11.08 11.03 11.055 119,939
2018-01-03 10.96 11.005 10.935 10.985 152,211
2018-01-02 10.96 11.04 10.945 11.035 159,426
2017-12-29 10.96 10.96 10.875 10.90 77,614
2017-12-28 10.88 10.925 10.88 10.925 120,720
2017-12-27 10.85 10.85 10.795 10.805 92,087
2017-12-26 10.88 10.88 10.765 10.815 67,372
2017-12-22 10.79 10.865 10.79 10.855 71,878
2017-12-21 10.85 10.93 10.85 10.92 123,505
2017-12-20 10.93 10.93 10.82 10.835 129,978
2017-12-19 10.89 10.90 10.84 10.865 90,457
2017-12-18 10.90 10.915 10.825 10.835 189,540
2017-12-15 10.65 10.74 10.63 10.695 236,725
2017-12-14 10.89 10.905 10.815 10.815 218,547
2017-12-13 10.81 10.87 10.775 10.78 304,463
2017-12-12 10.62 10.685 10.61 10.655 132,231
2017-12-11 10.59 10.615 10.545 10.56 128,324
2017-12-08 10.54 10.54 10.47 10.505 170,988
2017-12-07 10.22 10.305 10.21 10.27 153,068
2017-12-06 10.15 10.21 10.125 10.125 96,016
2017-12-05 10.27 10.31 10.195 10.205 118,149
2017-12-04 10.49 10.52 10.38 10.385 279,857

» More Barclays Plc Adr Stock Price History

To see other companies like Barclays Plc Adr (BCS), view our stock market today for news, and other data.