Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.497	8.576	8.470	8.571	4,840,861	+0.01(+0.11%)
Jan 30, 2023	8.590	8.641	8.562	8.562	3,973,146	-0.03(-0.32%)
Jan 27, 2023	8.544	8.608	8.516	8.590	3,434,994	-0.01(-0.11%)
Jan 26, 2023	8.571	8.599	8.511	8.599	4,143,234	+0.15(+1.75%)
Jan 25, 2023	8.322	8.451	8.314	8.451	5,600,125	+0.19(+2.35%)
Jan 24, 2023	8.313	8.350	8.257	8.257	3,144,637	-0.13(-1.54%)
Jan 23, 2023	8.294	8.387	8.290	8.387	3,167,065	+0.11(+1.34%)
Jan 20, 2023	8.239	8.285	8.224	8.276	2,880,391	+0.04(+0.45%)
Jan 19, 2023	8.193	8.248	8.156	8.239	4,778,380	-0.08(-1.00%)
Jan 18, 2023	8.442	8.475	8.313	8.322	4,719,077	+0.00(+0.00%)
Jan 17, 2023	8.340	8.359	8.262	8.322	4,774,307	+0.05(+0.56%)
Jan 13, 2023	8.110	8.276	8.100	8.276	4,223,623	+0.16(+1.93%)
Jan 12, 2023	8.073	8.153	7.999	8.119	3,992,514	+0.20(+2.57%)
Jan 11, 2023	7.879	7.925	7.878	7.916	2,242,523	+0.07(+0.94%)
Jan 10, 2023	7.795	7.851	7.763	7.842	2,723,324	+0.00(+0.00%)
Jan 09, 2023	7.888	7.906	7.823	7.842	4,261,183	+0.03(+0.35%)
Jan 06, 2023	7.685	7.823	7.657	7.814	4,648,174	+0.07(+0.95%)
Jan 05, 2023	7.685	7.759	7.666	7.740	5,234,880	+0.08(+1.09%)
Jan 04, 2023	7.509	7.657	7.509	7.657	6,402,065	+0.30(+4.02%)
Jan 03, 2023	7.324	7.398	7.297	7.361	6,577,680	+0.16(+2.18%)
Dec 30, 2022	7.158	7.237	7.158	7.204	2,968,707	+0.00(+0.00%)
Dec 29, 2022	7.158	7.218	7.149	7.204	3,832,678	+0.06(+0.78%)
Dec 28, 2022	7.232	7.260	7.140	7.149	3,060,247	-0.06(-0.90%)
Dec 27, 2022	7.177	7.232	7.154	7.214	2,681,463	+0.02(+0.26%)
Dec 23, 2022	7.112	7.214	7.112	7.195	3,643,290	+0.09(+1.30%)
Dec 22, 2022	7.130	7.130	7.020	7.103	4,685,039	-0.08(-1.16%)
Dec 21, 2022	7.140	7.204	7.130	7.186	7,143,174	+0.08(+1.17%)
Dec 20, 2022	7.029	7.135	7.029	7.103	5,540,239	+0.07(+1.05%)
Dec 19, 2022	7.057	7.135	7.012	7.029	5,710,498	+0.00(+0.00%)
Dec 16, 2022	6.992	7.047	6.932	7.029	6,294,130	-0.05(-0.65%)
Dec 15, 2022	7.232	7.246	7.038	7.075	8,208,333	-0.30(-4.01%)
Dec 14, 2022	7.445	7.481	7.348	7.371	8,555,124	-0.08(-1.12%)
Dec 13, 2022	7.491	7.532	7.421	7.454	6,491,647	+0.13(+1.77%)
Dec 12, 2022	7.241	7.324	7.200	7.324	4,838,573	+0.00(+0.00%)
Dec 09, 2022	7.214	7.371	7.214	7.324	4,716,003	+0.17(+2.32%)
Dec 08, 2022	7.195	7.214	7.130	7.158	4,414,036	-0.01(-0.13%)
Dec 07, 2022	7.195	7.214	7.114	7.167	5,436,904	-0.05(-0.64%)
Dec 06, 2022	7.278	7.331	7.154	7.214	7,630,564	+0.10(+1.43%)
Dec 05, 2022	7.232	7.260	7.084	7.112	5,715,818	-0.11(-1.53%)
Dec 02, 2022	7.204	7.237	7.181	7.223	4,259,731	-0.06(-0.89%)
Dec 01, 2022	7.343	7.371	7.251	7.287	4,276,632	-0.06(-0.75%)
Nov 30, 2022	7.278	7.343	7.149	7.343	5,438,584	+0.10(+1.40%)
Nov 29, 2022	7.158	7.278	7.158	7.241	4,138,991	+0.19(+2.75%)
Nov 28, 2022	7.195	7.223	7.029	7.047	4,539,116	-0.17(-2.30%)
Nov 25, 2022	7.149	7.241	7.149	7.214	3,076,140	+0.10(+1.43%)
Nov 23, 2022	7.075	7.149	7.075	7.112	3,928,230	+0.09(+1.32%)
Nov 22, 2022	7.001	7.066	6.992	7.020	3,921,495	+0.02(+0.26%)
Nov 21, 2022	7.001	7.010	6.918	7.001	5,953,237	-0.02(-0.26%)
Nov 18, 2022	7.057	7.066	6.983	7.020	5,353,234	+0.06(+0.80%)
Nov 17, 2022	6.826	6.992	6.821	6.964	6,980,785	+0.11(+1.62%)
Nov 16, 2022	6.909	6.918	6.835	6.853	5,356,594	-0.07(-1.07%)
Nov 15, 2022	7.047	7.052	6.863	6.927	8,559,239	+0.00(+0.00%)
Nov 14, 2022	6.927	7.001	6.900	6.927	7,161,232	-0.12(-1.70%)
Nov 11, 2022	6.955	7.089	6.937	7.047	5,572,235	+0.12(+1.73%)
Nov 10, 2022	6.743	6.927	6.715	6.927	8,311,297	+0.40(+6.08%)
Nov 09, 2022	6.576	6.622	6.517	6.530	8,208,373	-0.16(-2.35%)
Nov 08, 2022	6.669	6.724	6.622	6.687	5,733,907	+0.07(+1.12%)
Nov 07, 2022	6.549	6.636	6.521	6.613	8,004,029	+0.02(+0.28%)
Nov 04, 2022	6.392	6.604	6.392	6.595	10,040,254	+0.37(+5.93%)
Nov 03, 2022	6.179	6.281	6.152	6.225	10,156,910	-0.13(-2.03%)
Nov 02, 2022	6.456	6.558	6.330	6.355	10,301,764	-0.13(-1.99%)