Barclays PLC Historical Stock Prices

BCS 
$15.2001
*  
0.0701
0.46%
Get BCS Alerts
*Delayed - data as of Dec. 26, 2014 12:58 ET  -  Find a broker to begin trading BCS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BCS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:58  15.14  15.26  15.13  15.2001 346,231
12/24/2014 15.13 15.19 15.09 15.13 683,957
12/23/2014 15.05 15.15 15.02 15.09 1,742,300
12/22/2014 15.05 15.08 14.96 15.03 1,745,692
12/19/2014 14.8 14.99 14.72 14.93 2,252,395
12/18/2014 14.62 14.8 14.6 14.79 2,749,002
12/17/2014 14.22 14.37 14.14 14.3 3,102,890
12/16/2014 14.01 14.53 13.9501 14.23 2,758,277
12/15/2014 14.42 14.49 14.015 14.11 3,090,148
12/12/2014 14.79 14.93 14.45 14.46 2,511,595
12/11/2014 14.81 14.97 14.76 14.78 1,471,472
12/10/2014 14.98 15.01 14.76 14.79 1,858,469
12/09/2014 14.93 15.03 14.87 15.01 2,630,368
12/08/2014 15.49 15.52 15.33 15.36 2,043,675
12/05/2014 15.48 15.59 15.42 15.54 1,964,063
12/04/2014 15.28 15.37 15.18 15.27 1,460,504
12/03/2014 15.4 15.43 15.28 15.32 1,965,201
12/02/2014 15.35 15.42 15.28 15.35 2,366,545
12/01/2014 15.25 15.28 15.05 15.19 2,121,656
11/28/2014 15.38 15.41 15.24 15.29 3,543,010
11/26/2014 15.09 15.1344 15.06 15.1 822,381
11/25/2014 15.05 15.14 15 15.07 1,630,393
11/24/2014 14.99 15.03 14.93 14.99 2,096,044
11/21/2014 14.83 14.89 14.78 14.82 1,372,268
11/20/2014 14.66 14.77 14.65 14.73 1,016,768
11/19/2014 14.86 14.93 14.7849 14.86 1,130,392
11/18/2014 14.92 14.935 14.855 14.88 1,473,221
11/17/2014 14.62 14.745 14.61 14.7 1,285,611
11/14/2014 14.47 14.6 14.47 14.54 1,311,642
11/13/2014 14.32 14.475 14.29 14.43 1,588,009
11/12/2014 14.51 14.62 14.51 14.58 2,216,617
11/11/2014 14.89 14.96 14.84 14.92 759,720
11/10/2014 14.9 14.95 14.83 14.87 977,148
11/07/2014 14.89 14.935 14.82 14.91 1,330,999
11/06/2014 15.13 15.19 14.93 15.01 1,370,411
11/05/2014 15.22 15.23 15.07 15.18 1,181,860
11/04/2014 15.2 15.25 15.11 15.21 1,585,692
11/03/2014 15.24 15.29 15.13 15.2 2,405,884
10/31/2014 14.62 15.71 14.58 15.4 13,325,500
10/30/2014 14.33 14.5201 14.29 14.38 1,814,111
10/29/2014 14.39 14.44 14.11 14.31 3,806,030
10/28/2014 14.42 14.6 14.4 14.59 3,067,232
10/27/2014 14.39 14.56 14.3549 14.49 1,962,273
10/24/2014 14.59 14.72 14.58 14.71 1,492,105
10/23/2014 14.55 14.64 14.49 14.51 1,883,482
10/22/2014 14.4 14.47 14.26 14.29 1,900,667
10/21/2014 14.49 14.6 14.47 14.55 2,374,748
10/20/2014 14.03 14.59 14.01 14.27 6,057,250
10/17/2014 13.87 13.908 13.65 13.75 3,209,832
10/16/2014 13.27 13.61 13.27 13.5 4,989,967
10/15/2014 13.75 13.84 13.39 13.79 7,990,874
10/14/2014 14.28 14.32 14.11 14.2 3,600,251
10/13/2014 14.52 14.6 14.25 14.27 2,569,142
10/10/2014 14.55 14.62 14.31 14.32 6,443,777
10/09/2014 14.78 14.86 14.45 14.52 7,519,871
10/08/2014 14.95 15.18 14.73 15.14 7,550,751
10/07/2014 14.91 15.0077 14.81 14.82 16,603,560
10/06/2014 14.99 15.09 14.9 15.05 9,796,745
10/03/2014 14.43 14.51 14.39 14.44 2,352,649
10/02/2014 14.51 14.56 14.2699 14.43 3,679,872
10/01/2014 14.875 14.8851 14.651 14.69 1,938,095
09/30/2014 14.89 14.9 14.72 14.81 1,897,230
09/29/2014 14.66 14.82 14.63 14.74 1,986,837
09/26/2014 14.96 15.04 14.88 14.98 1,520,661
09/25/2014 15.04 15.06 14.83 14.88 1,871,732
09/24/2014 15.01 15.15 14.93 15.13 2,955,162
09/23/2014 15.17 15.21 15.06 15.1 2,176,870
09/22/2014 15.39 15.4 15.21 15.26 1,680,205
09/19/2014 15.42 15.45 15.3433 15.38 2,951,318
09/18/2014 15.47 15.7 15.42 15.53 3,480,576
09/17/2014 15.22 15.32 15.17 15.22 2,645,415
09/16/2014 14.88 15.185 14.88 15.1 3,672,660
09/15/2014 15.03 15.15 14.97 15.09 2,988,926
09/12/2014 15.01 15.1399 14.98 15.1 3,307,156
09/11/2014 14.71 14.79 14.629 14.75 1,629,055
09/10/2014 14.79 14.975 14.78 14.95 1,463,378
09/09/2014 14.7 14.72 14.6 14.63 1,542,804
09/08/2014 14.5 14.66 14.5 14.54 3,440,839
09/05/2014 14.92 14.97 14.83 14.97 1,812,831
09/04/2014 15.04 15.34 15.01 15.18 2,022,659
09/03/2014 15.2 15.22 15.045 15.12 2,396,152
09/02/2014 14.85 14.86 14.72 14.81 1,790,781
08/29/2014 14.98 15.04 14.92 15 853,066
08/28/2014 14.99 15.03 14.9301 14.98 1,172,069
08/27/2014 15.1 15.15 15.05 15.1 1,559,409
08/26/2014 15.05 15.09 15.02 15.04 1,797,161
08/25/2014 15 15.2 14.99 15.1 1,361,029
08/22/2014 14.8 14.93 14.77 14.89 1,720,412
08/21/2014 14.73 14.84 14.71 14.79 2,439,380
08/20/2014 14.69 14.81 14.69 14.81 1,501,931
08/19/2014 14.81 14.86 14.78 14.84 1,905,753
08/18/2014 14.74 14.86 14.7 14.86 1,687,534
08/15/2014 14.77 14.8299 14.51 14.65 1,472,018
08/14/2014 14.67 14.7 14.58 14.68 1,032,667
08/13/2014 14.71 14.74 14.65 14.67 755,745
08/12/2014 14.71 14.78 14.62 14.69 1,287,740
08/11/2014 14.61 14.65 14.515 14.55 1,464,874
08/08/2014 14.45 14.56 14.36 14.56 1,494,675
08/07/2014 14.68 14.73 14.34 14.4 2,528,891
08/06/2014 14.68 14.75 14.62 14.66 1,799,820
08/05/2014 14.95 15.01 14.812 14.87 2,993,833
08/04/2014 15.32 15.32 15.06 15.21 1,266,501
08/01/2014 15.24 15.31 15.05 15.16 2,504,263
07/31/2014 15.31 15.38 15.17 15.18 1,981,194
07/30/2014 15.42 15.58 15.38 15.51 5,175,638
07/29/2014 15.04 15.05 14.86 14.89 2,447,490
07/28/2014 14.89 14.93 14.75 14.85 2,536,561
07/25/2014 14.99 15 14.85 14.9 2,351,109
07/24/2014 14.62 14.675 14.59 14.63 1,470,544
07/23/2014 14.57 14.57 14.42 14.44 1,336,368
07/22/2014 14.52 14.54 14.41 14.43 1,775,659
07/21/2014 14.41 14.5 14.34 14.48 1,503,676
07/18/2014 14.47 14.59 14.41 14.5 2,958,296
07/17/2014 14.59 14.7181 14.35 14.4 3,545,861
07/16/2014 14.96 14.99 14.82 14.84 4,317,788
07/15/2014 14.67 14.71 14.5 14.6 2,270,198
07/14/2014 14.51 14.52 14.39 14.42 2,675,330
07/11/2014 14.34 14.38 14.25 14.26 6,618,382
07/10/2014 13.98 14.36 13.96 14.34 4,435,029
07/09/2014 14.54 14.64 14.5 14.61 3,392,110
07/08/2014 14.75 14.765 14.64 14.7 7,944,214
07/07/2014 14.91 14.97 14.83 14.95 2,698,308
07/03/2014 15.05 15.15 15.03 15.11 2,819,284
07/02/2014 14.95 15.06 14.92 14.94 3,025,340
07/01/2014 14.82 14.91 14.79 14.84 6,267,416
06/30/2014 14.64 14.69 14.54 14.61 11,116,990
06/27/2014 14.685 14.87 14.6707 14.84 5,796,728
06/26/2014 14.44 14.9 14.38 14.55 28,205,820
06/25/2014 15.75 15.8 15.66 15.71 4,159,202
06/24/2014 15.92 15.99 15.81 15.84 3,201,401
06/23/2014 15.98 16.16 15.94 16.11 2,407,774
06/20/2014 16.09 16.125 15.99 16.02 1,527,999
06/19/2014 16.26 16.3241 16.13 16.19 2,115,262
06/18/2014 16.02 16.22 15.995 16.22 1,546,933
06/17/2014 16.01 16.14 16 16.12 942,904
06/16/2014 16.18 16.22 16.05 16.13 1,343,566
06/13/2014 16.21 16.26 16.16 16.21 1,103,222
06/12/2014 16.2 16.22 16.08 16.16 1,107,026
06/11/2014 16.21 16.29 16.14 16.18 1,095,608
06/10/2014 16.395 16.42 16.29 16.36 1,080,043
06/09/2014 16.4 16.51 16.3984 16.51 1,217,551
06/06/2014 16.34 16.39 16.3 16.38 1,743,567
06/05/2014 16.31 16.34 15.985 16.19 2,519,328
06/04/2014 16.21 16.28 16.14 16.23 1,938,169
06/03/2014 16.27 16.37 16.27 16.36 908,162
06/02/2014 16.6 16.6 16.4537 16.49 1,289,684
05/30/2014 16.43 16.58 16.41 16.52 2,157,509
05/29/2014 16.41 16.47 16.4 16.47 948,027
05/28/2014 16.42 16.45 16.31 16.37 1,609,689
05/27/2014 16.7 16.72 16.43 16.43 1,686,051
05/23/2014 16.56 16.68 16.55 16.59 1,457,688
05/22/2014 16.38 16.45 16.35 16.45 1,059,118
05/21/2014 16.38 16.46 16.31 16.4 2,114,925
05/20/2014 16.05 16.16 15.98 16.08 1,514,579
05/19/2014 15.98 16.18 15.97 16.16 2,124,298
05/16/2014 16.32 16.36 16.2156 16.36 1,836,355
05/15/2014 16.77 16.8 16.42 16.51 1,960,188
05/14/2014 16.78 16.93 16.75 16.76 1,813,369
05/13/2014 17.11 17.23 17.02 17.14 3,057,790
05/12/2014 17.24 17.3235 17.23 17.27 1,884,724
05/09/2014 17.585 17.61 17.42 17.54 2,367,053
05/08/2014 17.59 17.9 17.58 17.73 8,129,513
05/07/2014 16.4 16.56 16.4 16.51 2,735,785
05/06/2014 16.74 16.77 16.51 16.58 4,435,767
05/05/2014 17.29 17.3 17.09 17.28 2,691,491
05/02/2014 17.34 17.47 17.32 17.38 2,154,183
05/01/2014 17.3 17.4 17.24 17.37 2,432,889
04/30/2014 16.96 17.12 16.95 17.11 1,951,255
04/29/2014 16.85 16.97 16.76 16.91 2,505,741
04/28/2014 16.81 16.9 16.63 16.68 3,280,875
04/25/2014 16.88 16.9 16.7 16.79 1,317,894
04/24/2014 16.95 17 16.8 16.93 1,949,792
04/23/2014 16.65 16.845 16.5899 16.81 1,820,836
04/22/2014 16.67 16.73 16.635 16.7 1,682,487
04/21/2014 16.64 16.65 16.515 16.62 2,132,055
04/17/2014 16.63 16.72 16.56 16.66 3,764,868
04/16/2014 15.95 16.095 15.911 16.07 1,837,322
04/15/2014 15.83 15.85 15.56 15.73 1,642,516
04/14/2014 15.84 15.96 15.72 15.9 2,424,053
04/11/2014 15.82 15.87 15.65 15.72 4,203,150
04/10/2014 16.21 16.24 15.9224 15.94 1,931,961
04/09/2014 16.11 16.185 15.99 16.18 3,324,472
04/08/2014 15.89 16.1 15.82 16.09 2,436,513
04/07/2014 16.24 16.26 16 16.03 1,947,952
04/04/2014 16.49 16.59 16.3 16.32 2,865,561
04/03/2014 16.32 16.38 16.17 16.23 3,273,099
04/02/2014 16.1 16.35 16.1 16.33 3,608,962
04/01/2014 15.865 15.91 15.81 15.89 6,028,901
03/31/2014 15.54 15.72 15.49 15.7 3,530,467
03/28/2014 15.51 15.57 15.42 15.48 1,541,953
03/27/2014 15.42 15.49 15.33 15.41 3,096,381
03/26/2014 15.64 15.7 15.44 15.45 2,999,460
03/25/2014 15.7 15.82 15.67 15.75 2,141,778
03/24/2014 15.66 15.69 15.495 15.64 2,807,848
03/21/2014 15.7 15.75 15.55 15.61 4,853,400
03/20/2014 15.75 15.91 15.74 15.83 2,865,475
03/19/2014 16.07 16.19 15.94 16.02 4,020,796
03/18/2014 15.63 15.86 15.63 15.85 4,256,466
03/17/2014 15.49 15.61 15.44 15.54 3,841,617
03/14/2014 15.33 15.57 15.32 15.46 5,613,738
03/13/2014 16.02 16.03 15.605 15.67 3,802,715
03/12/2014 15.56 15.68 15.51 15.61 4,218,865
03/11/2014 15.75 15.93 15.69 15.73 5,934,778
03/10/2014 16.28 16.36 16.12 16.29 4,396,225
03/07/2014 16.95 16.97 16.645 16.79 3,912,770
03/06/2014 17.03 17.1 17.01 17.07 2,048,130
03/05/2014 16.91 17.02 16.88 16.98 1,883,655
03/04/2014 17.04 17.07 16.92 17.01 1,979,700
03/03/2014 16.7 16.96 16.58 16.68 3,128,565
02/28/2014 16.96 17.12 16.885 17 3,506,761
02/27/2014 16.95 17.09 16.87 17.06 1,939,602
02/26/2014 16.98 17.02 16.88 16.97 3,145,561
02/25/2014 17.19 17.325 17.11 17.22 1,793,951
02/24/2014 17.16 17.43 17.13 17.3 1,358,764
02/21/2014 17.2 17.31 17.14 17.16 1,219,758
02/20/2014 17.07 17.18 16.97 17.13 1,347,896
02/19/2014 17.22 17.24 17.01 17.03 1,675,094
02/18/2014 17.49 17.61 17.46 17.59 2,120,896
02/14/2014 17.08 17.14 17.0167 17.06 4,491,405
02/13/2014 17 17.34 16.8701 17.28 5,285,809
02/12/2014 17.53 17.54 17.32 17.41 3,084,306
02/11/2014 17.33 17.64 17.33 17.6 4,065,914
02/10/2014 18.15 18.215 18.08 18.21 1,539,133
02/07/2014 17.94 18.05 17.78 18.05 1,361,458
02/06/2014 17.51 17.87 17.5 17.87 1,687,821
02/05/2014 17.43 17.55 17.36 17.41 1,374,061
02/04/2014 17.35 17.46 17.26 17.43 2,505,443
02/03/2014 17.64 17.7 17.23 17.24 2,585,425
01/31/2014 17.8 18.06 17.73 17.9 1,975,945
01/30/2014 18.19 18.36 18.05 18.28 1,348,450
01/29/2014 17.91 18.3 17.91 18.16 1,839,025
01/28/2014 18.19 18.32 18.17 18.32 1,487,552
01/27/2014 18.1 18.13 17.72 17.85 2,244,993
01/24/2014 18.29 18.3063 17.92 17.94 2,612,898
01/23/2014 18.86 18.86 18.545 18.69 1,726,947
01/22/2014 18.58 18.66 18.51 18.64 1,572,528
01/21/2014 18.75 18.76 18.53 18.68 2,106,489
01/17/2014 19.14 19.15 18.935 18.99 1,855,091
01/16/2014 19.25 19.26 18.98 19.17 2,280,052
01/15/2014 19.43 19.59 19.39 19.58 2,082,713
01/14/2014 19.23 19.3 19.16 19.26 2,083,101
01/13/2014 18.97 19.19 18.89 18.92 2,442,526
01/10/2014 18.8 18.88 18.69 18.86 1,518,848
01/09/2014 19.03 19.045 18.74 18.9 2,603,366
01/08/2014 18.72 18.88 18.6 18.8 3,581,364
01/07/2014 18.54 18.56 18.39 18.45 3,337,035
01/06/2014 18.25 18.35 18.2 18.22 1,672,731
01/03/2014 17.96 18.11 17.89 18.02 1,230,865
01/02/2014 18.1 18.1 17.85 17.94 1,920,843
12/31/2013 18.02 18.17 18.02 18.13 1,279,654
12/30/2013 17.91 18.0599 17.9 17.98 1,679,211
12/27/2013 17.87 18.05 17.8 18.03 4,029,436
12/26/2013 17.75 17.835 17.69 17.82 2,763,152
12/24/2013 17.42 17.72 17.42 17.71 1,794,081
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?