Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	7.119	7.124	6.988	7.063	10,241,065	-0.23(-3.09%)
May 30, 2023	7.326	7.354	7.223	7.288	9,320,808	-0.05(-0.64%)
May 26, 2023	7.288	7.354	7.260	7.335	8,629,665	+0.03(+0.39%)
May 25, 2023	7.316	7.363	7.260	7.307	7,161,380	-0.06(-0.77%)
May 24, 2023	7.429	7.439	7.345	7.363	8,534,592	-0.19(-2.49%)
May 23, 2023	7.570	7.673	7.551	7.551	9,002,786	+0.03(+0.37%)
May 22, 2023	7.495	7.532	7.429	7.523	9,390,335	+0.02(+0.25%)
May 19, 2023	7.457	7.523	7.439	7.504	8,286,079	+0.07(+0.88%)
May 18, 2023	7.401	7.439	7.345	7.439	9,286,267	+0.00(+0.00%)
May 17, 2023	7.279	7.462	7.241	7.439	10,385,635	+0.25(+3.53%)
May 16, 2023	7.288	7.326	7.185	7.185	8,842,268	-0.17(-2.30%)
May 15, 2023	7.232	7.401	7.213	7.354	9,309,536	+0.16(+2.22%)
May 12, 2023	7.270	7.279	7.176	7.194	7,679,754	-0.02(-0.26%)
May 11, 2023	7.129	7.232	7.093	7.213	9,507,134	-0.07(-0.90%)
May 10, 2023	7.316	7.321	7.185	7.279	11,781,718	-0.02(-0.26%)
May 09, 2023	7.241	7.326	7.227	7.298	11,110,947	-0.05(-0.64%)
May 08, 2023	7.382	7.410	7.321	7.345	8,990,506	+0.00(+0.00%)
May 05, 2023	7.166	7.382	7.147	7.345	12,633,429	+0.33(+4.69%)
May 04, 2023	7.063	7.105	6.913	7.016	16,758,120	-0.13(-1.84%)
May 03, 2023	7.157	7.270	7.138	7.147	13,027,339	-0.15(-2.06%)
May 02, 2023	7.439	7.448	7.199	7.298	14,702,573	-0.21(-2.75%)
May 01, 2023	7.598	7.650	7.476	7.504	7,281,954	-0.08(-0.99%)
Apr 28, 2023	7.457	7.579	7.443	7.579	8,181,695	-0.09(-1.22%)
Apr 27, 2023	7.486	7.692	7.486	7.673	11,280,934	+0.53(+7.36%)
Apr 26, 2023	7.119	7.241	7.115	7.147	9,626,039	+0.18(+2.56%)
Apr 25, 2023	7.072	7.082	6.941	6.969	9,917,617	-0.29(-4.01%)
Apr 24, 2023	7.166	7.274	7.162	7.260	8,907,247	+0.10(+1.44%)
Apr 21, 2023	7.110	7.166	7.063	7.157	6,854,967	+0.00(+0.00%)
Apr 20, 2023	7.194	7.246	7.138	7.157	13,794,041	-0.17(-2.31%)
Apr 19, 2023	7.232	7.345	7.223	7.326	7,539,686	+0.03(+0.39%)
Apr 18, 2023	7.316	7.326	7.241	7.298	7,515,119	+0.04(+0.52%)
Apr 17, 2023	7.157	7.270	7.138	7.260	6,965,964	-0.10(-1.40%)
Apr 14, 2023	7.382	7.420	7.335	7.363	7,376,716	+0.16(+2.22%)
Apr 13, 2023	7.213	7.223	7.162	7.204	5,776,449	+0.08(+1.05%)
Apr 12, 2023	7.204	7.223	7.129	7.129	6,318,043	+0.03(+0.40%)
Apr 11, 2023	7.147	7.157	7.100	7.100	4,683,272	+0.00(+0.00%)
Apr 10, 2023	7.035	7.152	7.016	7.100	5,838,397	+0.01(+0.13%)
Apr 06, 2023	7.007	7.115	6.997	7.091	8,146,016	+0.14(+2.03%)
Apr 05, 2023	6.978	7.007	6.870	6.950	7,520,780	+0.07(+0.95%)
Apr 04, 2023	6.988	7.007	6.800	6.884	7,738,915	-0.04(-0.54%)
Apr 03, 2023	6.884	6.950	6.856	6.922	8,541,652	+0.17(+2.50%)
Mar 31, 2023	6.734	6.781	6.697	6.753	10,761,008	+0.09(+1.41%)
Mar 30, 2023	6.753	6.767	6.631	6.659	10,330,639	+0.12(+1.87%)
Mar 29, 2023	6.509	6.565	6.481	6.537	11,931,078	+0.23(+3.57%)
Mar 28, 2023	6.293	6.368	6.268	6.312	8,494,841	-0.03(-0.44%)
Mar 27, 2023	6.330	6.396	6.293	6.340	13,826,020	+0.14(+2.27%)
Mar 24, 2023	6.030	6.199	5.992	6.199	18,410,430	-0.05(-0.75%)
Mar 23, 2023	6.640	6.659	6.222	6.246	22,322,892	-0.20(-3.06%)
Mar 22, 2023	6.678	6.678	6.434	6.443	15,758,794	-0.07(-1.01%)
Mar 21, 2023	6.593	6.656	6.509	6.509	13,327,397	+0.24(+3.90%)
Mar 20, 2023	6.283	6.337	6.227	6.265	21,963,248	-0.08(-1.19%)
Mar 17, 2023	6.405	6.424	6.302	6.340	10,893,672	-0.22(-3.30%)
Mar 16, 2023	6.405	6.593	6.368	6.556	26,877,694	+0.18(+2.80%)
Mar 15, 2023	6.377	6.504	6.265	6.377	32,213,434	-0.57(-8.24%)
Mar 14, 2023	7.147	7.194	6.897	6.950	13,621,974	+0.15(+2.21%)
Mar 13, 2023	6.828	6.884	6.701	6.800	18,866,576	-0.27(-3.85%)
Mar 10, 2023	7.138	7.237	6.978	7.072	13,192,231	-0.23(-3.09%)
Mar 09, 2023	7.401	7.457	7.288	7.298	5,727,715	-0.27(-3.60%)
Mar 08, 2023	7.570	7.622	7.542	7.570	3,402,475	-0.01(-0.12%)
Mar 07, 2023	7.795	7.795	7.551	7.579	5,830,304	-0.29(-3.70%)
Mar 06, 2023	7.805	7.880	7.805	7.871	2,187,961	-0.01(-0.12%)
Mar 03, 2023	7.767	7.880	7.753	7.880	4,497,202	+0.07(+0.84%)
Mar 02, 2023	7.786	7.824	7.749	7.814	4,098,816	-0.13(-1.65%)