Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	7.965	8.030	7.932	7.946	5,042,583	+0.10(+1.32%)
Feb 27, 2023	7.824	7.880	7.810	7.842	4,084,323	+0.11(+1.46%)
Feb 24, 2023	7.702	7.744	7.683	7.730	3,751,533	-0.08(-1.08%)
Feb 23, 2023	7.899	7.913	7.749	7.814	6,316,093	+0.19(+2.51%)
Feb 22, 2023	7.614	7.684	7.595	7.623	6,323,644	+0.02(+0.24%)
Feb 21, 2023	7.696	7.709	7.568	7.604	4,798,882	-0.08(-1.07%)
Feb 17, 2023	7.677	7.696	7.623	7.686	5,700,512	-0.03(-0.35%)
Feb 16, 2023	7.614	7.750	7.595	7.714	4,697,181	+0.01(+0.12%)
Feb 15, 2023	7.632	7.732	7.559	7.705	8,910,745	-0.70(-8.35%)
Feb 14, 2023	8.343	8.471	8.325	8.407	4,019,273	+0.07(+0.88%)
Feb 13, 2023	8.261	8.343	8.235	8.334	2,537,116	+0.08(+0.99%)
Feb 10, 2023	8.288	8.307	8.206	8.252	4,828,222	-0.14(-1.63%)
Feb 09, 2023	8.589	8.603	8.372	8.389	6,063,082	+0.00(+0.00%)
Feb 08, 2023	8.434	8.443	8.389	8.389	4,311,852	-0.03(-0.32%)
Feb 07, 2023	8.343	8.439	8.311	8.416	5,877,876	+0.15(+1.76%)
Feb 06, 2023	8.252	8.288	8.211	8.270	5,605,599	-0.06(-0.77%)
Feb 03, 2023	8.361	8.425	8.316	8.334	5,115,145	-0.12(-1.40%)
Feb 02, 2023	8.516	8.533	8.420	8.452	4,755,702	-0.07(-0.86%)
Feb 01, 2023	8.370	8.571	8.348	8.525	7,565,499	+0.06(+0.75%)
Jan 31, 2023	8.389	8.466	8.361	8.462	4,903,701	+0.01(+0.11%)
Jan 30, 2023	8.480	8.530	8.452	8.452	4,024,722	-0.03(-0.32%)
Jan 27, 2023	8.434	8.498	8.407	8.480	3,479,584	-0.01(-0.11%)
Jan 26, 2023	8.462	8.489	8.402	8.489	4,197,017	+0.15(+1.75%)
Jan 25, 2023	8.215	8.343	8.207	8.343	5,672,821	+0.19(+2.35%)
Jan 24, 2023	8.206	8.243	8.152	8.152	3,185,458	-0.13(-1.54%)
Jan 23, 2023	8.188	8.279	8.183	8.279	3,208,176	+0.11(+1.34%)
Jan 20, 2023	8.133	8.179	8.118	8.170	2,917,782	+0.04(+0.45%)
Jan 19, 2023	8.088	8.142	8.051	8.133	4,840,409	-0.08(-1.00%)
Jan 18, 2023	8.334	8.366	8.206	8.215	4,780,335	+0.00(+0.00%)
Jan 17, 2023	8.234	8.252	8.156	8.215	4,836,283	+0.05(+0.56%)
Jan 13, 2023	8.006	8.170	7.997	8.170	4,278,451	+0.16(+1.93%)
Jan 12, 2023	7.969	8.049	7.896	8.015	4,044,341	+0.20(+2.57%)
Jan 11, 2023	7.778	7.823	7.777	7.814	2,271,633	+0.07(+0.94%)
Jan 10, 2023	7.696	7.750	7.664	7.741	2,758,676	+0.00(+0.00%)
Jan 09, 2023	7.787	7.805	7.723	7.741	4,316,497	+0.03(+0.35%)
Jan 06, 2023	7.586	7.723	7.559	7.714	4,708,513	+0.07(+0.95%)
Jan 05, 2023	7.586	7.659	7.568	7.641	5,302,834	+0.08(+1.09%)
Jan 04, 2023	7.413	7.559	7.413	7.559	6,485,171	+0.29(+4.02%)
Jan 03, 2023	7.231	7.304	7.203	7.267	6,663,065	+0.16(+2.18%)
Dec 30, 2022	7.066	7.144	7.066	7.112	3,007,244	+0.00(+0.00%)
Dec 29, 2022	7.066	7.126	7.057	7.112	3,882,430	+0.05(+0.78%)
Dec 28, 2022	7.139	7.167	7.048	7.057	3,099,972	-0.06(-0.90%)
Dec 27, 2022	7.085	7.139	7.062	7.121	2,716,271	+0.02(+0.26%)
Dec 23, 2022	7.021	7.121	7.021	7.103	3,690,584	+0.09(+1.30%)
Dec 22, 2022	7.039	7.039	6.930	7.012	4,745,856	-0.08(-1.16%)
Dec 21, 2022	7.048	7.112	7.039	7.094	7,235,901	+0.08(+1.17%)
Dec 20, 2022	6.939	7.044	6.939	7.012	5,612,157	+0.07(+1.05%)
Dec 19, 2022	6.966	7.044	6.922	6.939	5,784,627	+0.00(+0.00%)
Dec 16, 2022	6.902	6.957	6.843	6.939	6,375,835	-0.05(-0.65%)
Dec 15, 2022	7.139	7.153	6.948	6.984	8,314,886	-0.29(-4.01%)
Dec 14, 2022	7.349	7.386	7.253	7.276	8,666,179	-0.08(-1.12%)
Dec 13, 2022	7.395	7.436	7.326	7.358	6,575,916	+0.13(+1.77%)
Dec 12, 2022	7.149	7.231	7.107	7.231	4,901,383	+0.00(+0.00%)
Dec 09, 2022	7.121	7.276	7.121	7.231	4,777,222	+0.16(+2.32%)
Dec 08, 2022	7.103	7.121	7.039	7.066	4,471,335	-0.01(-0.13%)
Dec 07, 2022	7.103	7.121	7.023	7.076	5,507,481	-0.05(-0.64%)
Dec 06, 2022	7.185	7.237	7.062	7.121	7,729,617	+0.10(+1.43%)
Dec 05, 2022	7.139	7.167	6.994	7.021	5,790,015	-0.11(-1.53%)
Dec 02, 2022	7.112	7.144	7.089	7.130	4,315,027	-0.06(-0.89%)