Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	7.614	7.685	7.575	7.604	7,594,153	-0.01(-0.13%)
Jul 28, 2023	7.604	7.652	7.575	7.614	8,417,068	+0.15(+2.04%)
Jul 27, 2023	7.785	7.794	7.452	7.461	19,305,384	-0.72(-8.84%)
Jul 26, 2023	7.994	8.213	7.985	8.185	8,871,032	+0.17(+2.14%)
Jul 25, 2023	8.061	8.089	7.994	8.013	7,057,829	-0.06(-0.71%)
Jul 24, 2023	8.004	8.118	8.004	8.070	7,930,338	+0.04(+0.47%)
Jul 21, 2023	8.080	8.089	8.004	8.032	9,100,702	-0.08(-0.94%)
Jul 20, 2023	8.137	8.185	8.085	8.108	9,624,076	-0.03(-0.35%)
Jul 19, 2023	8.089	8.166	8.051	8.137	8,408,417	+0.14(+1.79%)
Jul 18, 2023	7.804	8.004	7.804	7.994	7,635,889	+0.17(+2.19%)
Jul 17, 2023	7.804	7.871	7.775	7.823	6,345,531	+0.06(+0.74%)
Jul 14, 2023	7.899	7.899	7.766	7.766	11,863,271	-0.10(-1.21%)
Jul 13, 2023	7.785	7.880	7.775	7.861	11,675,349	+0.16(+2.10%)
Jul 12, 2023	7.623	7.747	7.618	7.699	11,867,191	+0.26(+3.45%)
Jul 11, 2023	7.357	7.461	7.338	7.442	11,242,639	+0.16(+2.22%)
Jul 10, 2023	7.252	7.319	7.242	7.280	11,477,654	-0.02(-0.26%)
Jul 07, 2023	7.176	7.338	7.176	7.300	9,237,289	+0.12(+1.72%)
Jul 06, 2023	7.166	7.185	7.090	7.176	9,790,823	-0.09(-1.18%)
Jul 05, 2023	7.357	7.367	7.252	7.261	8,689,531	-0.32(-4.27%)
Jul 03, 2023	7.509	7.614	7.499	7.585	5,936,759	+0.10(+1.40%)
Jun 30, 2023	7.461	7.499	7.428	7.480	9,051,032	+0.18(+2.48%)
Jun 29, 2023	7.223	7.309	7.214	7.300	4,898,865	+0.13(+1.86%)
Jun 28, 2023	7.147	7.195	7.119	7.166	6,794,675	+0.04(+0.53%)
Jun 27, 2023	7.081	7.138	7.024	7.128	6,001,894	+0.11(+1.63%)
Jun 26, 2023	7.004	7.081	7.004	7.014	6,892,819	-0.04(-0.54%)
Jun 23, 2023	7.043	7.081	7.024	7.052	6,957,881	-0.10(-1.46%)
Jun 22, 2023	7.223	7.242	7.157	7.157	9,672,704	-0.19(-2.59%)
Jun 21, 2023	7.404	7.442	7.347	7.347	9,313,979	-0.20(-2.65%)
Jun 20, 2023	7.585	7.585	7.499	7.547	6,386,172	+0.00(+0.00%)
Jun 16, 2023	7.556	7.580	7.509	7.547	9,251,733	+0.01(+0.13%)
Jun 15, 2023	7.480	7.547	7.471	7.537	8,483,256	+0.10(+1.28%)
May 08, 2023	7.480	7.509	7.418	7.442	8,872,594	+0.00(+0.00%)
May 05, 2023	7.261	7.480	7.242	7.442	12,467,739	+0.33(+4.69%)
May 04, 2023	7.157	7.200	7.004	7.109	16,538,335	-0.13(-1.84%)
May 03, 2023	7.252	7.366	7.233	7.242	12,856,484	-0.15(-2.06%)
May 02, 2023	7.537	7.547	7.295	7.395	14,509,746	-0.21(-2.75%)