Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.354	7.364	7.238	7.276	7,269,965	-0.10(-1.31%)
Aug 30, 2023	7.431	7.451	7.364	7.373	5,702,114	-0.05(-0.65%)
Aug 29, 2023	7.276	7.422	7.272	7.422	5,490,138	+0.18(+2.54%)
Aug 28, 2023	7.170	7.286	7.170	7.238	6,905,459	+0.13(+1.77%)
Aug 25, 2023	7.160	7.170	7.025	7.112	12,208,813	+0.01(+0.14%)
Aug 24, 2023	7.112	7.184	7.102	7.102	9,039,466	-0.01(-0.14%)
Aug 23, 2023	7.044	7.141	7.034	7.112	6,471,440	+0.07(+0.96%)
Aug 22, 2023	7.141	7.170	7.034	7.044	7,787,541	-0.12(-1.62%)
Aug 21, 2023	7.180	7.189	7.112	7.160	7,793,374	+0.03(+0.41%)
Aug 18, 2023	7.102	7.170	7.092	7.131	9,262,345	-0.05(-0.67%)
Aug 17, 2023	7.209	7.247	7.151	7.180	8,781,814	+0.02(+0.27%)
Aug 16, 2023	7.151	7.218	7.151	7.160	10,318,161	+0.07(+0.96%)
Aug 15, 2023	7.180	7.194	7.073	7.092	14,424,097	-0.16(-2.14%)
Aug 14, 2023	7.189	7.257	7.141	7.247	8,682,726	-0.03(-0.40%)
Aug 11, 2023	7.238	7.310	7.209	7.276	11,281,118	+0.01(+0.13%)
Aug 10, 2023	7.325	7.402	7.247	7.267	10,767,489	+0.05(+0.73%)
Aug 09, 2023	7.271	7.338	7.190	7.214	12,896,190	-0.03(-0.39%)
Aug 08, 2023	7.195	7.252	7.095	7.242	11,224,962	-0.15(-2.06%)
Aug 07, 2023	7.395	7.423	7.338	7.395	9,379,285	+0.06(+0.78%)
Aug 04, 2023	7.280	7.414	7.280	7.338	11,103,294	+0.06(+0.78%)
Aug 03, 2023	7.214	7.300	7.176	7.280	9,556,701	+0.15(+2.14%)
Aug 02, 2023	7.204	7.222	7.090	7.128	9,727,638	-0.29(-3.85%)
Aug 01, 2023	7.480	7.498	7.357	7.414	8,148,132	-0.19(-2.50%)
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%)