OTC Markets OTCPK - Delayed Quote
USD
Barclays PLC (BCLYF)
5.60
-0.20
(-3.45%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.73
5.76
5.64
5.69
5.69
32,400
Oct 30, 2026
5.85
5.85
5.51
5.52
5.52
29,100
Oct 29, 2026
6.00
6.00
5.71
5.80
5.80
13,600
Oct 28, 2026
5.81
5.85
5.60
5.73
5.73
16,700
Oct 27, 2026
5.70
5.80
5.61
5.65
5.65
32,600
Oct 26, 2026
5.83
5.83
5.49
5.69
5.69
49,600
Oct 23, 2026
5.47
5.55
5.32
5.54
5.54
30,600
Oct 22, 2026
5.83
5.83
5.53
5.67
5.67
39,600
Oct 21, 2026
5.54
5.80
5.54
5.67
5.67
22,400
Oct 20, 2026
5.61
5.70
5.52
5.70
5.70
22,800
Oct 19, 2026
5.64
5.76
5.50
5.57
5.57
17,700
Oct 16, 2026
5.75
5.81
5.70
5.80
5.80
22,300
Oct 15, 2026
5.75
5.80
5.66
5.73
5.73
26,300
Oct 14, 2026
5.73
5.80
5.65
5.73
5.73
16,400
Oct 13, 2026
5.61
5.81
5.61
5.72
5.72
12,900
Oct 12, 2026
5.55
5.80
5.55
5.71
5.71
33,900
Oct 9, 2026
5.50
5.70
5.50
5.70
5.70
17,800
Oct 8, 2026
5.64
5.77
5.50
5.75
5.75
78,000
Oct 7, 2026
5.45
5.87
5.45
5.66
5.66
39,900
Oct 6, 2026
6.01
6.11
5.71
6.02
6.02
20,000
Oct 5, 2026
6.07
6.07
5.70
5.86
5.86
12,000
Oct 2, 2026
6.00
6.00
5.56
6.00
6.00
20,300
Oct 1, 2026
5.71
6.29
5.71
6.28
6.28
20,500
Sep 30, 2026
5.95
6.30
5.95
5.98
5.98
9,300
Sep 29, 2026
5.91
6.25
5.91
6.25
6.25
11,900
Sep 28, 2026
6.39
6.39
6.00
6.24
6.24
14,500
Sep 25, 2026
6.21
6.34
6.05
6.34
6.34
9,600
Sep 24, 2026
6.31
6.35
6.05
6.20
6.20
214,800
Sep 23, 2026
6.00
6.23
6.00
6.04
6.04
43,500
Sep 22, 2026
6.17
6.49
6.10
6.30
6.30
20,800
Sep 21, 2026
6.11
6.46
6.11
6.46
6.46
12,600
Sep 18, 2026
6.49
6.49
6.10
6.43
6.43
19,600
Sep 17, 2026
6.64
6.64
6.03
6.08
6.08
99,900
Sep 16, 2026
6.35
6.55
6.34
6.34
6.34
18,600
Sep 15, 2026
6.25
6.58
6.25
6.43
6.43
161,300
Sep 14, 2026
6.70
6.70
6.25
6.65
6.65
12,400
Sep 11, 2026
6.50
6.85
6.45
6.85
6.85
11,300
Sep 10, 2026
6.74
6.74
6.35
6.35
6.35
16,600
Sep 9, 2026
6.58
6.77
6.40
6.40
6.40
15,700
Sep 8, 2026
6.71
6.93
6.54
6.70
6.70
71,700
Sep 4, 2026
6.40
6.99
6.40
6.99
6.99
20,400
Sep 3, 2026
6.82
6.82
6.40
6.43
6.43
17,700
Sep 2, 2026
6.50
6.67
6.50
6.50
6.50
18,000
Sep 1, 2026
6.69
6.69
6.51
6.69
6.69
22,300
Aug 31, 2026
6.59
7.00
6.50
6.50
6.50
11,100
Aug 28, 2026
6.86
6.89
6.47
6.89
6.89
11,500
Aug 27, 2026
6.94
6.94
6.55
6.74
6.74
24,400
Aug 26, 2026
7.00
7.04
6.60
6.80
6.80
18,400
Aug 25, 2026
6.75
6.75
6.56
6.56
6.56
2,700
Aug 24, 2026
6.73
6.90
6.55
6.55
6.55
17,300
Aug 21, 2026
6.69
6.88
6.50
6.50
6.50
15,000
Aug 20, 2026
6.68
6.79
6.55
6.55
6.55
23,700
Aug 19, 2026
6.80
6.80
6.70
6.75
6.75
35,000
Aug 18, 2026
7.13
7.13
6.71
6.71
6.71
10,500
Aug 17, 2026
7.15
7.15
6.80
6.80
6.80
26,900
Aug 14, 2026
7.15
7.15
6.86
7.15
7.15
9,800
Aug 13, 2026
7.20
7.20
6.85
6.85
6.85
5,700
Aug 12, 2026
6.78
7.20
6.73
7.20
7.20
3,800
Aug 11, 2026
7.10
7.10
6.80
6.95
6.95
45,600
Aug 10, 2026
7.20
7.20
6.76
6.96
6.96
5,600
Aug 7, 2026
7.05
7.05
6.70
6.95
6.95
12,700
Aug 6, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
7.35
7.35
6.90
7.05
7.05
15,700
Aug 5, 2026
7.30
7.30
6.79
6.79
6.71
23,100
Aug 4, 2026
7.15
7.15
6.75
7.06
6.98
44,400
Aug 3, 2026
7.15
7.15
6.75
6.92
6.84
22,600
Jul 31, 2026
7.02
7.02
6.48
7.00
6.92
14,300
Jul 30, 2026
6.77
6.98
6.55
6.65
6.57
65,000
Jul 29, 2026
6.63
6.68
6.16
6.42
6.35
67,600
Jul 28, 2026
6.73
6.73
6.33
6.70
6.62
13,600
Jul 27, 2026
7.33
7.35
6.75
7.30
7.22
12,500
Jul 24, 2026
6.95
7.10
6.76
6.76
6.68
16,300
Jul 23, 2026
7.00
7.00
6.80
6.80
6.72
61,500
Jul 22, 2026
7.00
7.20
6.85
7.05
6.97
28,500
Jul 21, 2026
7.18
7.18
6.70
6.95
6.87
17,700
Jul 20, 2026
7.15
7.15
6.85
6.85
6.77
106,500
Jul 17, 2026
7.04
7.20
6.52
7.15
7.07
31,700
Jul 16, 2026
7.01
7.27
6.82
7.27
7.19
8,600
Jul 15, 2026
7.00
7.10
6.77
6.94
6.86
56,300
Jul 14, 2026
6.80
7.00
6.70
6.95
6.87
11,000
Jul 13, 2026
6.95
6.95
6.55
6.78
6.70
22,400
Jul 10, 2026
7.10
7.10
6.63
6.63
6.55
22,600
Jul 9, 2026
6.89
7.00
6.55
7.00
6.92
45,600
Jul 8, 2026
6.84
7.00
6.56
6.72
6.64
8,600
Jul 7, 2026
6.91
7.18
6.76
6.86
6.78
12,000
Jul 6, 2026
7.28
7.28
6.76
6.76
6.68
7,500
Jul 2, 2026
7.03
7.25
6.86
6.96
6.88
17,000
Jul 1, 2026
6.81
7.00
6.65
6.83
6.75
309,000
Jun 30, 2026
6.99
6.99
6.61
6.81
6.73
14,600
Jun 29, 2026
6.84
6.90
6.51
6.90
6.82
29,100
Jun 26, 2026
6.66
6.97
6.50
6.51
6.43
86,700
Jun 25, 2026
6.89
6.90
6.89
6.90
6.82
12,700
Jun 24, 2026
6.74
7.04
6.60
7.04
6.96
147,500
Jun 23, 2026
6.75
7.00
6.56
6.85
6.77
280,100
Jun 22, 2026
6.71
6.93
6.55
6.87
6.79
76,200
Jun 18, 2026
6.58
6.88
6.40
6.80
6.72
13,700
Jun 17, 2026
6.95
6.95
6.60
6.60
6.52
93,700
Jun 16, 2026
6.55
6.55
6.46
6.46
6.38
98,100
Jun 15, 2026
6.35
6.57
6.35
6.50
6.42
153,300
Jun 12, 2026
6.35
6.35
6.01
6.18
6.11
66,900
Jun 11, 2026
5.68
6.19
5.68
5.94
5.87
234,000
Jun 10, 2026
6.06
6.24
5.81
5.81
5.74
21,000
Jun 9, 2026
6.08
6.11
6.03
6.11
6.04
4,200
Jun 8, 2026
6.37
6.37
5.91
5.91
5.84
18,500
Jun 5, 2026
6.17
6.38
5.93
6.26
6.19
12,600
Jun 4, 2026
6.11
6.26
6.11
6.26
6.19
39,000
Jun 3, 2026
6.23
6.26
5.96
6.26
6.19
6,500
Jun 2, 2026
6.28
6.30
6.01
6.01
5.94
8,300
Jun 1, 2026
6.11
6.27
6.01
6.16
6.09
18,100
May 29, 2026
6.38
6.38
5.86
6.17
6.10
23,300
May 28, 2026
6.11
6.12
5.83
6.10
6.03
22,400
May 27, 2026
5.92
6.25
5.92
6.09
6.02
174,900
May 26, 2026
6.20
6.33
6.04
6.10
6.03
33,200
May 22, 2026
6.00
6.10
5.75
6.10
6.03
67,900
May 21, 2026
5.81
6.00
5.58
5.84
5.77
19,100
May 20, 2026
5.99
5.99
5.50
5.74
5.67
23,900
May 19, 2026
5.65
5.93
5.50
5.66
5.59
15,400
May 18, 2026
5.68
5.75
5.61
5.61
5.54
227,500
May 15, 2026
5.66
5.84
5.43
5.84
5.77
50,100
May 14, 2026
5.75
5.94
5.60
5.80
5.73
47,600
May 13, 2026
5.84
5.96
5.55
5.96
5.89
27,600
May 12, 2026
5.50
5.78
5.50
5.72
5.65
35,400
May 11, 2026
6.08
6.08
5.62
5.89
5.82
52,000
May 8, 2026
5.95
6.03
5.71
6.03
5.96
31,600
May 7, 2026
5.90
6.00
5.80
5.93
5.86
31,700
May 6, 2026
6.05
6.05
5.88
5.98
5.91
244,400
May 5, 2026
5.66
5.86
5.51
5.60
5.53
250,600
May 4, 2026
5.74
5.81
5.66
5.81
5.74
12,400
May 1, 2026
5.90
5.91
5.60
5.84
5.77
27,200
Apr 30, 2026
5.82
5.95
5.71
5.86
5.79
26,900
Apr 29, 2026
5.84
6.00
5.50
5.84
5.77
18,300
Apr 28, 2026
5.66
5.95
5.50
5.75
5.68
44,900
Apr 27, 2026
5.77
5.77
5.67
5.67
5.60
34,100
Apr 24, 2026
5.73
5.96
5.59
5.96
5.89
26,800
Apr 23, 2026
5.40
5.82
5.40
5.66
5.59
78,500
Apr 22, 2026
5.82
6.08
5.66
5.80
5.73
20,600
Apr 21, 2026
6.00
6.18
5.75
6.10
6.03
14,400
Apr 20, 2026
6.22
6.22
5.75
5.98
5.91
24,600
Apr 17, 2026
6.00
6.26
5.86
6.17
6.10
156,300
Apr 16, 2026
5.88
5.95
5.75
5.83
5.76
63,200
Apr 15, 2026
5.76
6.00
5.72
5.86
5.79
55,900
Apr 14, 2026
5.76
6.00
5.75
5.87
5.80
133,000
Apr 13, 2026
5.71
6.05
5.60
5.71
5.64
52,000
Apr 10, 2026
5.85
6.00
5.70
6.00
5.93
49,500
Apr 9, 2026
5.80
5.80
5.58
5.76
5.69
22,700
Apr 8, 2026
5.87
6.00
5.61
5.71
5.64
94,200
Apr 7, 2026
5.59
5.59
5.15
5.50
5.44
196,300
Apr 6, 2026
5.51
5.67
5.16
5.67
5.60
19,900
Apr 2, 2026
5.23
5.58
5.16
5.58
5.52
34,000
Apr 1, 2026
5.44
5.46
5.14
5.30
5.24
56,800
Mar 31, 2026
4.95
5.31
4.95
5.22
5.16
31,300
Mar 30, 2026
5.23
5.23
4.91
5.03
4.97
9,200
Mar 27, 2026
4.80
5.31
4.80
5.13
5.07
38,800
Mar 26, 2026
5.01
5.32
4.97
5.16
5.10
34,300
Mar 25, 2026
4.95
5.39
4.95
5.39
5.33
32,300
Mar 24, 2026
5.01
5.24
4.96
5.24
5.18
19,600
Mar 23, 2026
5.24
5.24
5.11
5.14
5.08
413,500
Mar 20, 2026
5.40
5.40
5.00
5.39
5.33
33,000
Mar 19, 2026
4.96
5.31
4.96
5.31
5.25
14,200
Mar 18, 2026
5.39
5.55
5.30
5.30
5.24
8,300
Mar 17, 2026
5.30
5.46
5.05
5.38
5.32
39,700
Mar 16, 2026
5.25
5.35
5.05
5.35
5.29
27,500
Mar 13, 2026
5.18
5.33
5.04
5.11
5.05
49,000
Mar 12, 2026
5.45
5.47
5.09
5.26
5.20
29,400
Mar 11, 2026
5.41
5.76
5.29
5.62
5.55
20,200
Mar 10, 2026
5.51
5.77
5.50
5.73
5.66
70,000
Mar 9, 2026
5.31
5.41
5.10
5.41
5.35
75,600
Mar 6, 2026
5.50
5.61
5.22
5.38
5.32
49,600
Mar 5, 2026
5.77
5.95
5.66
5.80
5.73
15,300
Mar 4, 2026
5.64
5.78
5.58
5.67
5.60
36,300
Mar 3, 2026
5.65
5.78
5.55
5.78
5.71
444,400
Mar 2, 2026
5.75
5.90
5.65
5.86
5.79
49,100
Feb 27, 2026
6.09
6.19
5.84
6.00
5.93
33,700
Feb 26, 2026
6.36
6.36
6.31
6.33
6.26
35,600
Feb 25, 2026
6.38
6.42
6.16
6.35
6.28
24,500
Feb 24, 2026
6.15
6.33
6.09
6.09
6.02
24,500
Feb 23, 2026
6.57
6.57
6.34
6.40
6.33
34,800
Feb 20, 2026
6.46
6.46
6.31
6.39
6.32
41,600
Feb 19, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
6.60
6.60
6.31
6.40
6.33
136,700
Feb 18, 2026
6.55
6.62
6.46
6.54
6.39
35,400
Feb 17, 2026
6.53
6.53
6.16
6.27
6.13
42,600
Feb 13, 2026
6.15
6.25
6.01
6.16
6.02
28,200
Feb 12, 2026
6.77
6.77
6.41
6.41
6.26
25,800
Feb 11, 2026
6.55
6.62
6.53
6.62
6.47
33,900
Feb 10, 2026
6.54
6.54
6.34
6.43
6.28
32,400
Feb 9, 2026
6.47
6.69
6.42
6.42
6.27
23,400
Feb 6, 2026
6.36
6.54
6.36
6.41
6.26
21,800
Feb 5, 2026
6.52
6.52
6.35
6.43
6.28
26,400
Feb 4, 2026
6.74
6.74
6.63
6.63
6.48
30,000
Feb 3, 2026
6.89
7.05
6.71
6.71
6.55
16,100
Feb 2, 2026
6.82
6.87
6.43
6.87
6.71
25,700
Jan 30, 2026
6.78
6.81
6.56
6.68
6.53
29,900
Jan 29, 2026
6.61
6.81
6.41
6.81
6.65
29,600
Jan 28, 2026
6.73
7.04
6.41
7.04
6.88
47,000
Jan 27, 2026
6.64
6.80
6.31
6.31
6.16
21,100
Jan 26, 2026
6.64
6.75
6.25
6.64
6.49
206,900
Jan 23, 2026
6.56
6.78
6.30
6.62
6.47
39,300
Jan 22, 2026
6.61
6.77
6.40
6.56
6.41
20,900
Jan 21, 2026
6.42
6.58
6.42
6.49
6.34
31,900
Jan 20, 2026
6.43
6.67
6.41
6.67
6.52
39,900
Jan 16, 2026
6.46
6.51
6.41
6.48
6.33
633,800
Jan 15, 2026
6.45
6.51
6.41
6.41
6.26
196,900
Jan 14, 2026
6.46
6.51
6.41
6.41
6.26
8,100
Jan 13, 2026
6.30
6.45
6.29
6.41
6.26
17,900
Jan 12, 2026
6.26
6.44
6.26
6.35
6.20
9,200
Jan 9, 2026
6.51
6.52
6.51
6.52
6.37
7,200
Jan 8, 2026
6.70
6.70
6.46
6.52
6.37
18,500
Jan 7, 2026
6.51
6.67
6.37
6.54
6.39
15,000
Jan 6, 2026
6.60
6.68
6.55
6.64
6.49
26,000
Jan 5, 2026
6.44
6.45
6.29
6.44
6.29
14,200
Jan 2, 2026
6.25
6.44
6.20
6.40
6.25
202,300
Dec 31, 2025
6.44
6.44
6.11
6.36
6.21
17,500
Dec 30, 2025
6.38
6.44
6.16
6.38
6.23
25,400
Dec 29, 2025
6.23
6.48
6.23
6.43
6.28
17,600
Dec 26, 2025
6.40
6.44
6.25
6.41
6.26
5,300
Dec 24, 2025
6.33
6.40
6.33
6.33
6.18
3,500
Dec 23, 2025
6.30
6.40
6.24
6.37
6.22
17,900
Dec 22, 2025
6.16
6.30
6.04
6.04
5.90
9,200
Dec 19, 2025
6.15
6.30
6.00
6.15
6.01
12,500
Dec 18, 2025
6.30
6.30
5.95
6.12
5.98
55,700
Dec 17, 2025
6.15
6.19
5.95
6.11
5.97
45,200
Dec 16, 2025
6.02
6.15
5.81
5.92
5.78
38,600
Dec 15, 2025
6.32
6.32
5.88
6.02
5.88
101,600
Dec 12, 2025
5.99
5.99
5.91
5.98
5.84
22,900
Dec 11, 2025
5.88
6.13
5.88
6.01
5.87
346,200
Dec 10, 2025
5.76
5.90
5.76
5.81
5.68
24,500
Dec 9, 2025
5.76
5.76
5.76
5.76
5.63
23,500
Dec 8, 2025
5.76
5.78
5.72
5.74
5.61
26,700
Dec 5, 2025
5.61
5.85
5.61
5.80
5.67
21,800
Dec 4, 2025
5.76
5.76
5.73
5.73
5.60
74,500
Dec 3, 2025
5.76
5.80
5.76
5.80
5.67
5,500
Dec 2, 2025
5.95
5.95
5.66
5.81
5.68
19,500
Dec 1, 2025
5.60
5.70
5.53
5.70
5.57
16,900
Nov 28, 2025
5.65
5.70
5.58
5.60
5.47
31,500
Nov 26, 2025
5.45
5.65
5.41
5.47
5.34
44,000
Nov 25, 2025
5.49
5.49
5.15
5.30
5.18
28,800
Nov 24, 2025
5.20
5.20
5.18
5.18
5.06
55,100
Nov 21, 2025
5.09
5.18
4.94
5.17
5.05
23,800
Nov 20, 2025
5.14
5.26
5.02
5.14
5.02
11,800
Nov 19, 2025
4.86
5.39
4.86
5.15
5.03
96,000
Nov 18, 2025
5.25
5.41
5.10
5.25
5.13
17,200
Nov 17, 2025
5.25
5.42
5.25
5.39
5.27
29,600
Nov 14, 2025
5.41
5.62
5.41
5.48
5.35
13,300
Nov 13, 2025
5.53
5.63
5.53
5.56
5.43
18,900
Nov 12, 2025
5.43
5.49
5.37
5.37
5.25
30,900
Nov 11, 2025
5.49
5.55
5.34
5.49
5.36
23,500
Nov 10, 2025
5.40
5.50
5.35
5.44
5.31
64,000
Nov 7, 2025
5.08
5.40
5.08
5.09
4.97
29,400
Nov 6, 2025
5.30
5.39
5.09
5.38
5.26
11,000
Nov 5, 2025
5.31
5.31
5.20
5.20
5.08
9,100
Nov 4, 2025
5.00
5.40
5.00
5.19
5.07
46,000
Nov 3, 2025
5.43
5.43
5.25
5.31
5.19
18,300
