BCS - BARCLAYS PLC
Close
13.28
-0.020 -0.151%
Share volume: 92,051
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$13.30
-0.02
-0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $13.36 | $13.36 | $13.45 | $13.45 | $13.35 | $13.35 | $13.43 | $13.43 | 8,447,020 | $8,283,468.00 |
| 12/24/2024 | $13.20 | $13.20 | $13.47 | $13.47 | $13.18 | $13.18 | $13.45 | $13.45 | 8,216,835 | $8,213,163.00 |
| 12/23/2024 | $13.05 | $13.05 | $13.21 | $13.21 | $13.01 | $13.01 | $13.19 | $13.19 | 15,847,869 | $15,847,869.00 |
| 12/20/2024 | $12.84 | $12.84 | $13.20 | $13.20 | $12.81 | $12.81 | $13.08 | $13.08 | 19,854,454 | $19,853,930.00 |
| 12/19/2024 | $13.01 | $13.01 | $13.08 | $13.08 | $12.91 | $12.91 | $12.92 | $12.92 | 18,590,003 | $18,590,003.00 |
| 12/18/2024 | $13.49 | $13.49 | $13.58 | $13.58 | $12.98 | $12.98 | $12.98 | $12.98 | 17,577,325 | $17,577,325.00 |
| 12/17/2024 | $13.52 | $13.52 | $13.53 | $13.53 | $13.32 | $13.32 | $13.33 | $13.33 | 17,357,104 | $17,357,104.00 |
| 12/16/2024 | $13.71 | $13.71 | $13.72 | $13.72 | $13.59 | $13.59 | $13.67 | $13.67 | 11,257,319 | $11,257,319.00 |