Barclays PLC - Price History
Monthly price history for BCS (Barclays PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.29 | $9.29 |
| March 2024 | $9.45 | $9.45 |
| February 2024 | $8.50 | $8.50 |
| January 2024 | $7.31 | $7.54 |
| December 2023 | $7.64 | $7.88 |
| November 2023 | $7 | $7.22 |
| October 2023 | $6.23 | $6.43 |
| September 2023 | $7.55 | $7.79 |
| August 2023 | $7.28 | $7.51 |
| July 2023 | $7.60 | $7.99 |
| June 2023 | $7.48 | $7.86 |
| May 2023 | $7.16 | $7.52 |
| April 2023 | $7.68 | $8.07 |
| March 2023 | $6.84 | $7.19 |
| February 2023 | $8.05 | $8.46 |
| January 2023 | $8.57 | $9.28 |
| December 2022 | $7.20 | $7.80 |
| November 2022 | $7.34 | $7.95 |
| October 2022 | $6.39 | $6.92 |
| September 2022 | $5.91 | $6.40 |
| August 2022 | $7.20 | $7.79 |
| July 2022 | $7.11 | $7.79 |
| June 2022 | $6.93 | $7.60 |
| May 2022 | $7.92 | $8.68 |
| April 2022 | $6.80 | $7.45 |
| March 2022 | $7.21 | $7.90 |
| February 2022 | $8.84 | $9.90 |
| January 2022 | $9.72 | $10.89 |
| December 2021 | $9.24 | $10.35 |
| November 2021 | $8.84 | $9.90 |
| October 2021 | $9.99 | $11.19 |
| September 2021 | $9.21 | $10.32 |
| August 2021 | $9.15 | $10.25 |
| July 2021 | $8.65 | $9.79 |
| June 2021 | $8.52 | $9.65 |
| May 2021 | $9.34 | $10.58 |
| April 2021 | $8.45 | $9.57 |
| March 2021 | $9.04 | $10.23 |
| February 2021 | $7.80 | $8.83 |
| January 2021 | $6.39 | $7.28 |
| December 2020 | $7.01 | $7.99 |
| November 2020 | $6.25 | $7.12 |
| October 2020 | $4.86 | $5.53 |
| September 2020 | $4.40 | $5.01 |
| August 2020 | $5.11 | $5.82 |
| July 2020 | $4.60 | $5.24 |
| June 2020 | $4.97 | $5.66 |
| May 2020 | $4.97 | $5.66 |
| April 2020 | $4.64 | $5.29 |
| March 2020 | $3.98 | $4.53 |
| February 2020 | $6.76 | $7.70 |
| January 2020 | $7.44 | $8.80 |
| December 2019 | $8.05 | $9.52 |
| November 2019 | $7.45 | $8.81 |
| October 2019 | $7.30 | $8.63 |
| September 2019 | $6.20 | $7.34 |
| August 2019 | $5.61 | $6.64 |
| July 2019 | $6.19 | $7.48 |
| June 2019 | $6.30 | $7.61 |
| May 2019 | $6.18 | $7.47 |
| April 2019 | $7.09 | $8.56 |
| March 2019 | $6.62 | $8 |
| February 2019 | $7.17 | $8.66 |
| January 2019 | $6.76 | $8.36 |
| December 2018 | $6.10 | $7.54 |
| November 2018 | $6.69 | $8.27 |
| October 2018 | $7.11 | $8.79 |
| September 2018 | $7.24 | $8.95 |
| August 2018 | $7.57 | $9.36 |
| July 2018 | $8.25 | $10.34 |
| June 2018 | $8 | $10.03 |
| May 2018 | $8.52 | $10.68 |
| April 2018 | $9.21 | $11.54 |
| March 2018 | $9.43 | $11.82 |
| February 2018 | $9.29 | $11.75 |
| January 2018 | $8.99 | $11.37 |
| December 2017 | $8.62 | $10.90 |
| November 2017 | $8.18 | $10.35 |
| October 2017 | $7.78 | $9.84 |
| September 2017 | $8.18 | $10.35 |
| August 2017 | $7.80 | $9.87 |
| July 2017 | $8.44 | $10.73 |
| June 2017 | $8.33 | $10.59 |
| May 2017 | $8.47 | $10.77 |
| April 2017 | $8.50 | $10.81 |
| March 2017 | $8.84 | $11.24 |
| February 2017 | $8.72 | $11.19 |
| January 2017 | $8.63 | $11.07 |
| December 2016 | $8.58 | $11 |
| November 2016 | $8.38 | $10.75 |
| October 2016 | $7.19 | $9.22 |
| September 2016 | $6.77 | $8.69 |
| August 2016 | $7.10 | $9.11 |
| July 2016 | $6.38 | $8.24 |
| June 2016 | $5.89 | $7.60 |
| May 2016 | $8.20 | $10.58 |
| April 2016 | $7.78 | $10.05 |
| March 2016 | $6.68 | $8.62 |
| February 2016 | $7.16 | $9.44 |
| January 2016 | $8.18 | $10.78 |
| December 2015 | $9.83 | $12.96 |
| November 2015 | $10.20 | $13.45 |
| October 2015 | $10.75 | $14.23 |
| September 2015 | $11.16 | $14.78 |
| August 2015 | $12.05 | $15.95 |
| July 2015 | $13.53 | $17.98 |
| June 2015 | $12.37 | $16.44 |
| May 2015 | $12.44 | $16.53 |
| April 2015 | $11.80 | $15.74 |
| March 2015 | $10.92 | $14.57 |
| February 2015 | $11.73 | $15.86 |
| January 2015 | $10.39 | $14.04 |
| December 2014 | $11.10 | $15.01 |
| November 2014 | $11.31 | $15.29 |
| October 2014 | $11.34 | $15.40 |
| September 2014 | $10.91 | $14.81 |
| August 2014 | $11.05 | $15 |
| July 2014 | $11.13 | $15.18 |
| June 2014 | $10.72 | $14.61 |
| May 2014 | $12.12 | $16.52 |
| April 2014 | $12.50 | $17.11 |
| March 2014 | $11.47 | $15.70 |
| February 2014 | $12.42 | $17 |
| January 2014 | $12.91 | $17.90 |
| December 2013 | $13.07 | $18.13 |
| November 2013 | $12.82 | $17.78 |
| October 2013 | $12.07 | $16.81 |
| September 2013 | $12.24 | $17.04 |
| August 2013 | $11.62 | $17.55 |
| July 2013 | $11.58 | $17.56 |
| June 2013 | $11.34 | $17.20 |
| May 2013 | $12.71 | $19.28 |
| April 2013 | $11.87 | $18.06 |
| March 2013 | $11.73 | $17.84 |
| February 2013 | $12.25 | $18.64 |
| January 2013 | $12.52 | $19.25 |
| December 2012 | $11.32 | $17.40 |
| November 2012 | $10.34 | $15.90 |
| October 2012 | $9.64 | $14.88 |
| September 2012 | $9.03 | $13.94 |
| August 2012 | $7.57 | $11.68 |
| July 2012 | $6.77 | $10.51 |
| June 2012 | $6.66 | $10.35 |
| May 2012 | $7.15 | $11.10 |
| April 2012 | $9.18 | $14.31 |
| March 2012 | $9.76 | $15.22 |
| February 2012 | $10.03 | $15.64 |
| January 2012 | $8.61 | $13.59 |
| December 2011 | $7 | $11.04 |
| November 2011 | $7.42 | $11.70 |
| October 2011 | $7.92 | $12.57 |
| September 2011 | $6.19 | $9.83 |
| August 2011 | $7.07 | $11.22 |
| July 2011 | $9.17 | $14.63 |
| June 2011 | $10.35 | $16.51 |
| May 2011 | $11.58 | $18.48 |
| April 2011 | $11.96 | $19.14 |
| March 2011 | $11.39 | $18.22 |
| February 2011 | $13.04 | $20.87 |
| January 2011 | $11.71 | $18.89 |
| December 2010 | $10.29 | $16.60 |
| November 2010 | $10.05 | $16.22 |
| October 2010 | $10.95 | $17.73 |
| September 2010 | $11.70 | $18.94 |
| August 2010 | $11.50 | $18.62 |
| July 2010 | $12.91 | $20.97 |
| June 2010 | $9.83 | $15.96 |
| May 2010 | $10.90 | $17.70 |
| April 2010 | $12.60 | $20.52 |
| March 2010 | $13.42 | $21.85 |
| February 2010 | $11.83 | $19.26 |
| January 2010 | $10.50 | $17.19 |
| December 2009 | $10.81 | $17.68 |
| November 2009 | $12.11 | $19.82 |
| October 2009 | $12.79 | $21 |
| September 2009 | $14.47 | $23.75 |
| August 2009 | $14.96 | $24.56 |
| July 2009 | $12.57 | $20.64 |
| June 2009 | $11.29 | $18.53 |
| May 2009 | $11.82 | $19.40 |
| April 2009 | $9.80 | $16.08 |
| March 2009 | $5.20 | $8.54 |
| February 2009 | $3.15 | $5.16 |
| January 2009 | $3.50 | $5.74 |
| December 2008 | $6 | $9.85 |
| November 2008 | $6.89 | $11.30 |
| October 2008 | $6.57 | $10.78 |
| September 2008 | $15.12 | $24.82 |
| August 2008 | $15.73 | $25.82 |
| July 2008 | $16.04 | $27.33 |
| June 2008 | $13.65 | $23.26 |
| May 2008 | $17.65 | $30.07 |
| April 2008 | $21.46 | $36.57 |
| March 2008 | $21.35 | $36.37 |
| February 2008 | $21.11 | $37.75 |
| January 2008 | $21.22 | $37.95 |
| December 2007 | $22.68 | $40.56 |
| November 2007 | $26.05 | $46.58 |
| October 2007 | $28.57 | $51.09 |
| September 2007 | $27.32 | $48.85 |
| August 2007 | $27.87 | $49.83 |
| July 2007 | $30.89 | $56.25 |
| June 2007 | $30.78 | $56.05 |
| May 2007 | $31.57 | $57.50 |
| April 2007 | $32.02 | $58.31 |
| March 2007 | $31.41 | $57.21 |
| February 2007 | $31.40 | $58.84 |
| January 2007 | $31.63 | $59.27 |
| December 2006 | $31.18 | $58.41 |
| November 2006 | $28.99 | $54.31 |
| October 2006 | $29.12 | $54.56 |
| September 2006 | $27.22 | $51.01 |
| August 2006 | $27.13 | $50.84 |
| July 2006 | $24.97 | $47.53 |
| June 2006 | $24.16 | $46 |
| May 2006 | $24.46 | $46.57 |
| April 2006 | $26.31 | $50.08 |
| March 2006 | $24.70 | $47.02 |
| February 2006 | $24.10 | $47.09 |
| January 2006 | $21.97 | $42.93 |
| December 2005 | $21.64 | $42.28 |
| November 2005 | $20.96 | $40.96 |
| October 2005 | $20.37 | $39.81 |
| September 2005 | $20.97 | $40.97 |
| August 2005 | $20.72 | $40.49 |
| July 2005 | $20 | $39.70 |
| June 2005 | $20.22 | $40.13 |
| May 2005 | $19.38 | $38.46 |
| April 2005 | $21.01 | $41.70 |
| March 2005 | $20.98 | $41.63 |
| February 2005 | $22.25 | $44.16 |
| January 2005 | $21.78 | $44.36 |
| December 2004 | $22.54 | $45.89 |
| November 2004 | $20.53 | $41.82 |
| October 2004 | $19.47 | $39.64 |
| September 2004 | $19.09 | $38.87 |
| August 2004 | $18.44 | $37.56 |
| July 2004 | $16.43 | $33.98 |
| June 2004 | $16.93 | $35.02 |
| May 2004 | $17.27 | $35.72 |
| April 2004 | $17.77 | $36.75 |
| March 2004 | $17.56 | $36.31 |
| February 2004 | $17.90 | $37.02 |
| January 2004 | $17.37 | $36.89 |
| December 2003 | $17.20 | $36.52 |
| November 2003 | $16.84 | $35.77 |
| October 2003 | $16.32 | $34.66 |
| September 2003 | $14.67 | $31.14 |
| August 2003 | $14 | $29.72 |
| July 2003 | $14.11 | $30.39 |
| June 2003 | $13.95 | $30.06 |
| May 2003 | $13.45 | $28.98 |
| April 2003 | $13.07 | $28.15 |
| March 2003 | $10.88 | $23.45 |
| February 2003 | $10.73 | $23.12 |
| January 2003 | $10.79 | $24.12 |
| December 2002 | $11.10 | $24.82 |
| November 2002 | $13.19 | $29.49 |
| October 2002 | $12.62 | $28.21 |
| September 2002 | $10.68 | $23.88 |
| August 2002 | $12.99 | $29.04 |
| July 2002 | $13.48 | $30.62 |
| June 2002 | $14.91 | $33.87 |
| May 2002 | $15.77 | $35.82 |
| April 2002 | $15.79 | $143.52 |
| March 2002 | $13.64 | $123.98 |
| February 2002 | $13.34 | $121.27 |
| January 2002 | $13.88 | $128.99 |
| December 2001 | $14.54 | $135.18 |
| November 2001 | $13.34 | $123.98 |
| October 2001 | $13.30 | $123.58 |
| September 2001 | $11.97 | $111.27 |
| August 2001 | $13.51 | $125.59 |
| July 2001 | $12.73 | $119.66 |
| June 2001 | $13.41 | $126.09 |
| May 2001 | $12.93 | $121.57 |
| April 2001 | $13.80 | $129.71 |
| March 2001 | $13.44 | $126.39 |
| February 2001 | $13.17 | $123.78 |
| January 2001 | $13.74 | $131.61 |
| December 2000 | $13.50 | $129.35 |
| November 2000 | $11.85 | $113.53 |
| October 2000 | $12.39 | $118.68 |
| September 2000 | $11.60 | $111.08 |
| August 2000 | $10.80 | $103.48 |
| July 2000 | $9.41 | $91.30 |
| June 2000 | $10.35 | $100.47 |
| May 2000 | $11.08 | $107.50 |
| April 2000 | $11.39 | $110.52 |
| March 2000 | $11.39 | $110.52 |
| February 2000 | $10.20 | $98.96 |
| January 2000 | $9.92 | $98.46 |
| December 1999 | $11.65 | $115.66 |
| November 1999 | $11.77 | $116.86 |
| October 1999 | $12.09 | $120.06 |
| September 1999 | $12.04 | $119.56 |
| August 1999 | $11.92 | $118.30 |
| July 1999 | $11.92 | $119.56 |
| June 1999 | $11.97 | $120.06 |
| May 1999 | $12.22 | $122.57 |
| April 1999 | $12.52 | $125.59 |
| March 1999 | $11.43 | $114.66 |
| February 1999 | $10.82 | $108.51 |
| January 1999 | $8.73 | $89.17 |
| December 1998 | $8.85 | $90.42 |
| November 1998 | $9.14 | $93.37 |
| October 1998 | $8.51 | $88.16 |
| September 1998 | $6.40 | $66.31 |
| August 1998 | $8.72 | $90.42 |
| July 1998 | $10.92 | $114.54 |
| June 1998 | $11.01 | $115.54 |
| May 1998 | $10.36 | $108.63 |
| April 1998 | $11.40 | $119.56 |
| March 1998 | $11.68 | $122.57 |
| February 1998 | $11.40 | $119.56 |
| January 1998 | $11.37 | $120.56 |
| December 1997 | $10.35 | $109.70 |
| November 1997 | $9.26 | $98.21 |
| October 1997 | $9.57 | $101.47 |
| September 1997 | $10.24 | $108.51 |
| August 1997 | $8.65 | $91.68 |
| July 1997 | $7.94 | $85.15 |
| June 1997 | $7.46 | $80 |
| May 1997 | $7.35 | $78.87 |
| April 1997 | $6.89 | $74.35 |
| March 1997 | $6.17 | $66.56 |
| February 1997 | $6.75 | $72.84 |
| January 1997 | $6.80 | $74.98 |
| December 1996 | $6.26 | $69.07 |
| November 1996 | $6.37 | $70.20 |
| October 1996 | $5.78 | $63.80 |
| September 1996 | $5.33 | $58.78 |
| August 1996 | $5.24 | $57.77 |
| July 1996 | $4.55 | $50.99 |
| June 1996 | $4.26 | $47.72 |
| May 1996 | $4.23 | $47.35 |
| April 1996 | $3.99 | $44.71 |
| March 1996 | $4.06 | $45.46 |
| February 1996 | $4.15 | $47.35 |
| January 1996 | $4.25 | $48.48 |
| December 1995 | $3.99 | $45.46 |
| November 1995 | $4.21 | $47.97 |
| October 1995 | $4.12 | $46.97 |
| September 1995 | $4.13 | $47.10 |
| August 1995 | $3.93 | $44.83 |
| July 1995 | $4.08 | $47.35 |
| June 1995 | $3.77 | $43.70 |
| May 1995 | $3.70 | $42.95 |
| April 1995 | $3.65 | $42.32 |
| March 1995 | $3.57 | $41.44 |
| February 1995 | $3.26 | $38.81 |
| January 1995 | $3.16 | $37.68 |
| December 1994 | $3.23 | $38.43 |
| November 1994 | $3.24 | $38.56 |
| October 1994 | $3.17 | $37.80 |
| September 1994 | $3.06 | $36.42 |
| August 1994 | $3.05 | $36.29 |
| July 1994 | $2.82 | $34.16 |
| June 1994 | $2.70 | $32.65 |
| May 1994 | $2.52 | $30.52 |
| April 1994 | $2.59 | $31.40 |
| March 1994 | $2.55 | $30.89 |
| February 1994 | $2.70 | $33.41 |
| January 1994 | $3.09 | $38.18 |
| December 1993 | $3.07 | $37.93 |
| November 1993 | $2.81 | $34.66 |
| October 1993 | $2.74 | $33.91 |
| September 1993 | $2.54 | $31.40 |
| August 1993 | $2.48 | $30.64 |
| July 1993 | $2.33 | $29.26 |
| June 1993 | $2.28 | $28.63 |
| May 1993 | $2.18 | $27.38 |
| April 1993 | $2.18 | $27.38 |
| March 1993 | $2.06 | $25.87 |
| February 1993 | $1.98 | $25.24 |
| January 1993 | $2.01 | $25.74 |
| December 1992 | $1.83 | $23.36 |
| November 1992 | $1.86 | $23.74 |
| October 1992 | $1.73 | $22.10 |
| September 1992 | $1.94 | $24.74 |
| August 1992 | $1.84 | $23.48 |
| July 1992 | $1.87 | $24.87 |
| June 1992 | $1.94 | $25.74 |
| May 1992 | $2.08 | $27.63 |
| April 1992 | $1.78 | $24.87 |
| March 1992 | $1.55 | $21.73 |
| February 1992 | $1.77 | $25.87 |
| January 1992 | $1.88 | $27.50 |
| December 1991 | $1.92 | $28.13 |
| November 1991 | $1.75 | $25.62 |
| October 1991 | $2.05 | $30.02 |
| September 1991 | $2.20 | $32.15 |
| August 1991 | $2.23 | $32.65 |
| July 1991 | $2.15 | $32.15 |
| June 1991 | $1.92 | $28.63 |
| May 1991 | $2.09 | $31.14 |
| April 1991 | $2.09 | $31.14 |
| March 1991 | $2.12 | $31.65 |
| February 1991 | $2.08 | $32.15 |
| January 1991 | $1.88 | $29.14 |
| December 1990 | $1.84 | $28.38 |
| November 1990 | $1.90 | $29.39 |
| October 1990 | $1.67 | $25.87 |
| September 1990 | $1.51 | $23.36 |
| August 1990 | $1.76 | $27.13 |
| July 1990 | $1.80 | $28.76 |
| June 1990 | $1.75 | $27.88 |
| May 1990 | $1.69 | $37.80 |
| April 1990 | $1.50 | $33.41 |
| March 1990 | $1.74 | $38.93 |
| February 1990 | $1.67 | $38.43 |
| January 1990 | $1.68 | $38.68 |
| December 1989 | $1.61 | $37.17 |
| November 1989 | $1.47 | $33.91 |
| October 1989 | $1.29 | $29.64 |
| September 1989 | $1.51 | $34.79 |
| August 1989 | $1.49 | $34.41 |
| July 1989 | $1.46 | $34.54 |
| June 1989 | $1.20 | $28.26 |
| May 1989 | $1.21 | $28.63 |
| April 1989 | $1.29 | $30.39 |
| March 1989 | $1.26 | $29.89 |
| February 1989 | $1.26 | $30.89 |
| January 1989 | $1.34 | $32.65 |
| December 1988 | $1.20 | $29.39 |
| November 1988 | $1.27 | $31.02 |
| October 1988 | $1.22 | $29.76 |
| September 1988 | $1.15 | $28.13 |
| August 1988 | $1.09 | $27.13 |
| July 1988 | $1.16 | $28.76 |
| June 1988 | $1.14 | $28.26 |
| May 1988 | $1.16 | $28.88 |
| April 1988 | $1.17 | $29.01 |
| March 1988 | $1.45 | $36.04 |
| February 1988 | $1.36 | $34.66 |
| January 1988 | $1.35 | $34.54 |
| December 1987 | $1.33 | $33.91 |
| November 1987 | $1.22 | $31.15 |
| October 1987 | $1.34 | $34.16 |
| September 1987 | $1.52 | $38.81 |
| August 1987 | $1.44 | $36.92 |
| July 1987 | $1.52 | $39.81 |
| June 1987 | $1.43 | $37.30 |
| May 1987 | $1.34 | $34.91 |
| April 1987 | $1.31 | $34.16 |
| March 1987 | $1.27 | $33.16 |
| February 1987 | $1.04 | $32.28 |
| January 1987 | $1.09 | $33.66 |
| December 1986 | $1 | $30.89 |
| November 1986 | $0.90 | $27.88 |
| October 1986 | $0.88 | $27.38 |
| September 1986 | $0.89 | $27.50 |
BCS
Price: $9.71
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 5.61%
Payout Ratio: 31.24%
Payout Ratio Range:
Dividend Per Share: 0.53 USD
Earnings Per Share: 1.36 USD
P/E Ratio: 4.50
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Volume: 4.7 million
Market Capitalization: 37.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 38
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%