Historical Data for Barclays PLC (BCS)

$ 6.27   0.32 (+5.38%) Volume: 7.21m 6:30 PM EDT 3-Jun-2020
After Hours:  $ 6.29   0.02 (+0.32%) Volume: 31.02k 5:59 PM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 6.11 6.32 6.089 6.27 7.21m 0.32 5.38% 6.27 44.87m 13,859
06/02/20 6.05 6.065 5.92 5.95 5.27m -0.04 -0.67% 5.95 31.58m 10,605
06/01/20 5.83 6.00 5.80 5.99 4.07m 0.33 5.83% 5.99 24.17m 9,209
05/29/20 5.68 5.77 5.575 5.66 5.4m -0.24 -4.07% 5.66 30.65m 12,384
05/28/20 6.04 6.06 5.89 5.90 7.56m 0.07 1.20% 5.90 45.16m 15,403
05/27/20 5.88 5.92 5.72 5.83 6.74m 0.39 7.17% 5.83 39.14m 14,644
05/26/20 5.32 5.49 5.31 5.44 4.47m 0.41 8.15% 5.44 24.19m 8,287
05/22/20 5.11 5.11 4.97 5.03 3.47m -0.03 -0.59% 5.03 17.41m 7,053
05/21/20 5.07 5.15 5.02 5.06 3.36m -0.11 -2.13% 5.06 17.05m 6,914
05/20/20 5.11 5.20 5.0994 5.17 3.79m 0.16 3.19% 5.17 19.55m 8,032
05/19/20 5.09 5.13 4.99 5.01 5.92m -0.16 -3.09% 5.01 30m 11,357
05/18/20 5.00 5.185 4.945 5.17 5.24m 0.46 9.77% 5.17 26.68m 9,814
05/15/20 4.73 4.77 4.65 4.71 3.46m -0.05 -1.05% 4.71 16.3m 7,984
05/14/20 4.54 4.78 4.44 4.76 6.98m 0.05 1.06% 4.76 32.57m 14,631
05/13/20 4.86 4.865 4.67 4.71 5.61m -0.19 -3.88% 4.71 26.7m 12,553
05/12/20 5.09 5.11 4.89 4.90 5.31m -0.16 -3.16% 4.90 26.41m 11,582
05/11/20 5.09 5.09 5.01 5.06 3.61m -0.21 -3.98% 5.06 18.22m 8,658
05/08/20 5.23 5.28 5.17 5.27 2.06m 0.15 2.93% 5.27 10.81m 6,186
05/07/20 5.05 5.205 5.0412 5.12 4.51m 0.19 3.85% 5.12 23.12m 9,027
05/06/20 5.05 5.065 4.90 4.93 4.13m -0.10 -1.99% 4.93 20.51m 9,045
05/05/20 5.10 5.1469 5.02 5.03 4.61m 0.03 0.60% 5.03 23.41m 9,740
05/04/20 4.92 5.005 4.88 5.00 4.52m -0.13 -2.53% 5.00 22.38m 11,060