Barclays PLC BCS
NYSE
$23.060.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $23.06 | +0.48% | $23.08 | $23.23 | $23.05 | 3.53M |
| 2026-10-09 | $22.95 | 0.00% | $22.92 | $22.99 | $22.80 | 4.41M |
| 2026-10-08 | $22.95 | -0.22% | $22.65 | $22.97 | $22.56 | 7.02M |
| 2026-10-07 | $23.00 | -2.83% | $22.76 | $23.08 | $22.75 | 8.93M |
| 2026-10-06 | $23.67 | +0.34% | $23.92 | $23.94 | $23.63 | 7.05M |
| 2026-10-05 | $23.59 | -0.51% | $23.48 | $23.78 | $23.48 | 7.97M |
| 2026-10-02 | $23.71 | +0.30% | $23.36 | $23.74 | $23.26 | 5.61M |
| 2026-10-01 | $23.64 | -2.60% | $23.76 | $23.85 | $23.17 | 6.23M |
| 2026-09-30 | $24.27 | -0.90% | $24.33 | $24.51 | $24.22 | 4.37M |
| 2026-09-29 | $24.49 | -0.49% | $24.50 | $24.54 | $24.22 | 3.83M |
| 2026-09-28 | $24.61 | -0.81% | $24.67 | $24.86 | $24.49 | 3.09M |
| 2026-09-25 | $24.81 | +1.56% | $24.60 | $24.84 | $24.46 | 3.02M |
| 2026-09-24 | $24.43 | +0.58% | $24.36 | $24.46 | $24.14 | 3.68M |
| 2026-09-23 | $24.29 | -2.72% | $24.63 | $24.71 | $24.28 | 4.67M |
| 2026-09-22 | $24.97 | -1.30% | $25.39 | $25.42 | $24.85 | 5.92M |
| 2026-09-21 | $25.30 | +1.73% | $25.46 | $25.48 | $25.13 | 4.08M |
| 2026-09-18 | $24.87 | -3.00% | $25.16 | $25.17 | $24.73 | 7.74M |
| 2026-09-17 | $25.64 | +1.18% | $25.59 | $25.77 | $25.31 | 4.37M |
| 2026-09-16 | $25.34 | -0.39% | $25.71 | $25.73 | $24.97 | 4.61M |
| 2026-09-15 | $25.44 | -1.62% | $25.77 | $25.78 | $25.12 | 6.50M |
| 2026-09-14 | $25.86 | -3.15% | $26.05 | $26.08 | $25.51 | 5.64M |
| 2026-09-11 | $26.70 | +1.87% | $26.74 | $26.83 | $26.48 | 2.76M |
| 2026-09-10 | $26.21 | -0.87% | $26.27 | $26.38 | $26.05 | 3.68M |
| 2026-09-09 | $26.44 | -1.34% | $26.44 | $26.54 | $26.31 | 2.94M |
| 2026-09-08 | $26.80 | -0.74% | $27.03 | $27.12 | $26.77 | 3.83M |
| 2026-09-04 | $27.00 | +0.37% | $26.78 | $27.04 | $26.78 | 5.76M |
| 2026-09-03 | $26.90 | +2.67% | $26.65 | $26.91 | $26.55 | 6.29M |
| 2026-09-02 | $26.20 | +0.19% | $26.15 | $26.34 | $25.97 | 4.32M |
| 2026-09-01 | $26.15 | -1.84% | $26.21 | $26.49 | $26.07 | 2.46M |
| 2026-08-31 | $26.64 | -0.82% | $26.85 | $26.90 | $26.58 | 2.36M |
| 2026-08-28 | $26.86 | -0.04% | $26.74 | $26.99 | $26.69 | 2.78M |
| 2026-08-27 | $26.87 | -0.96% | $27.00 | $27.10 | $26.72 | 1.82M |
| 2026-08-26 | $27.13 | -0.37% | $27.30 | $27.30 | $27.05 | 2.41M |
| 2026-08-25 | $27.23 | +0.96% | $27.01 | $27.28 | $26.87 | 1.66M |
| 2026-08-24 | $26.97 | +0.52% | $26.87 | $27.03 | $26.84 | 2.48M |
| 2026-08-21 | $26.83 | +1.28% | $26.87 | $26.96 | $26.73 | 2.40M |
| 2026-08-20 | $26.49 | -1.41% | $26.89 | $26.95 | $26.47 | 2.32M |
| 2026-08-19 | $26.87 | -1.83% | $27.48 | $27.48 | $26.82 | 3.18M |
| 2026-08-18 | $27.37 | -1.55% | $27.47 | $27.60 | $27.26 | 2.63M |
| 2026-08-17 | $27.80 | -1.21% | $27.99 | $28.07 | $27.79 | 2.77M |
| 2026-08-14 | $28.14 | +0.18% | $28.25 | $28.29 | $28.06 | 2.11M |
| 2026-08-13 | $28.09 | +0.18% | $28.25 | $28.28 | $27.95 | 2.71M |
| 2026-08-12 | $28.04 | +0.72% | $28.01 | $28.14 | $27.92 | 2.60M |
| 2026-08-11 | $27.84 | -0.50% | $27.93 | $28.14 | $27.84 | 1.83M |
| 2026-08-10 | $27.98 | +0.18% | $27.87 | $28.06 | $27.80 | 2.43M |
| 2026-08-07 | $27.93 | -0.89% | $28.15 | $28.17 | $27.82 | 1.94M |
| 2026-08-06 | $28.18 | -0.98% | $28.62 | $28.69 | $28.11 | 2.12M |
| 2026-08-05 | $28.46 | +1.57% | $28.22 | $28.62 | $28.20 | 4.94M |
| 2026-08-04 | $28.02 | +0.68% | $28.03 | $28.26 | $27.97 | 4.18M |
| 2026-08-03 | $27.83 | +1.20% | $27.73 | $27.85 | $27.55 | 3.40M |
| 2026-07-31 | $27.50 | -0.72% | $27.49 | $27.67 | $27.11 | 4.95M |
| 2026-07-30 | $27.70 | +6.33% | $27.27 | $27.76 | $27.21 | 4.81M |
| 2026-07-29 | $26.05 | -3.45% | $26.28 | $26.57 | $26.02 | 7.32M |
| 2026-07-28 | $26.98 | -5.53% | $26.50 | $27.11 | $26.15 | 12.00M |
| 2026-07-27 | $28.56 | +2.33% | $28.60 | $28.67 | $28.05 | 7.56M |
| 2026-07-24 | $27.91 | +0.90% | $27.84 | $28.13 | $27.73 | 4.89M |
| 2026-07-23 | $27.66 | -1.67% | $27.38 | $27.81 | $27.34 | 5.93M |
| 2026-07-22 | $28.13 | +0.72% | $28.27 | $28.34 | $28.13 | 4.05M |
| 2026-07-21 | $27.93 | +2.53% | $27.75 | $28.13 | $27.52 | 5.55M |
| 2026-07-20 | $27.24 | -2.08% | $27.81 | $27.92 | $27.22 | 7.05M |
| 2026-07-17 | $27.82 | -1.45% | $27.24 | $27.94 | $27.14 | 7.50M |
| 2026-07-16 | $28.23 | -0.42% | $28.10 | $28.30 | $27.92 | 8.14M |
| 2026-07-15 | $28.35 | +2.98% | $28.00 | $28.40 | $27.94 | 4.45M |
| 2026-07-14 | $27.53 | +0.88% | $27.56 | $28.15 | $27.33 | 6.62M |
| 2026-07-13 | $27.29 | -0.69% | $27.32 | $27.37 | $27.07 | 4.00M |
| 2026-07-10 | $27.48 | +0.88% | $27.43 | $27.65 | $27.32 | 3.84M |
| 2026-07-09 | $27.24 | +1.68% | $27.19 | $27.37 | $27.08 | 2.69M |
| 2026-07-08 | $26.79 | -2.26% | $27.09 | $27.17 | $26.54 | 5.20M |
| 2026-07-07 | $27.41 | -3.52% | $27.86 | $28.02 | $27.39 | 3.60M |
| 2026-07-06 | $28.41 | +2.30% | $28.08 | $28.43 | $28.07 | 3.52M |
| 2026-07-02 | $27.77 | +1.83% | $27.89 | $28.00 | $27.47 | 5.86M |
| 2026-07-01 | $27.27 | +1.53% | $27.01 | $27.46 | $26.93 | 3.48M |
| 2026-06-30 | $26.86 | 0.00% | $26.97 | $27.08 | $26.71 | 4.64M |
| 2026-06-29 | $26.86 | +0.52% | $26.95 | $26.96 | $26.67 | 3.76M |
| 2026-06-26 | $26.72 | -2.12% | $26.95 | $27.05 | $26.63 | 4.39M |
| 2026-06-25 | $27.30 | +2.63% | $27.34 | $27.60 | $27.13 | 4.55M |
| 2026-06-24 | $26.60 | -1.55% | $26.88 | $26.92 | $26.52 | 4.69M |
| 2026-06-23 | $27.02 | -0.99% | $27.06 | $27.25 | $26.97 | 4.51M |
| 2026-06-22 | $27.29 | +3.72% | $27.21 | $27.42 | $27.12 | 4.52M |
| 2026-06-18 | $26.31 | -0.08% | $26.68 | $26.71 | $26.30 | 5.88M |
| 2026-06-17 | $26.33 | +1.35% | $26.85 | $27.11 | $26.17 | 7.15M |
| 2026-06-16 | $25.98 | +1.33% | $26.16 | $26.28 | $25.87 | 6.74M |
| 2026-06-15 | $25.64 | +0.67% | $25.93 | $25.99 | $25.61 | 3.83M |
| 2026-06-12 | $25.47 | +2.91% | $25.24 | $25.47 | $25.08 | 5.60M |
| 2026-06-11 | $24.75 | +4.70% | $23.96 | $24.80 | $23.83 | 6.49M |
| 2026-06-10 | $23.64 | -2.80% | $24.08 | $24.12 | $23.64 | 5.83M |
| 2026-06-09 | $24.32 | +0.37% | $24.74 | $24.81 | $23.77 | 5.49M |
| 2026-06-08 | $24.23 | -0.16% | $24.48 | $24.58 | $24.21 | 4.37M |
| 2026-06-05 | $24.27 | -2.96% | $24.67 | $24.81 | $24.13 | 5.62M |
| 2026-06-04 | $25.01 | +1.30% | $24.75 | $25.02 | $24.68 | 3.57M |