Skip to main content
logo
Barclays PLC (BVMF:B1CS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
124.67
-5.29 (-4.07%)
At close: Feb 27, 2026

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026126.09126.09124.67124.67124.67-4.07%26
Feb 26, 2026131.92131.92129.96129.96129.96-0.63%21
Feb 25, 2026130.65130.78130.65130.78130.780.20%4
Feb 24, 2026135.77135.77128.06130.52130.52-2.90%66
Feb 23, 2026134.42134.42134.42134.42134.420.78%1
Feb 20, 2026132.60134.19132.60133.38133.38-1.93%31
Feb 19, 2026136.00136.00136.00136.00136.000.33%1
Feb 18, 2026131.00144.00131.00135.55134.053.47%19
Feb 13, 2026130.00131.00126.23131.00129.55-0.88%29
Feb 12, 2026135.52135.52132.16132.16130.70-2.94%348
Feb 11, 2026139.16139.16136.17136.17134.660.40%2
Feb 10, 2026135.63135.63135.63135.63134.130.29%5
Feb 9, 2026135.21135.60133.00135.24133.74-1.98%88
Feb 6, 2026137.54137.97135.85137.97136.441.91%313
Feb 5, 2026136.00136.00135.24135.38133.88-3.20%92
Feb 4, 2026139.86140.13139.14139.86138.31-2.57%120
Feb 3, 2026144.34144.76143.08143.55141.96-1.12%80
Feb 2, 2026141.40145.88141.40145.18143.573.87%313
Jan 30, 2026140.30140.65139.77139.77138.220.45%30
Jan 29, 2026140.00140.00138.74139.14137.600.45%220
Jan 28, 2026138.33138.51137.61138.51136.97-1.56%8
Jan 27, 2026141.26141.26140.70140.70139.140.86%7
Jan 26, 2026139.10139.50139.10139.50137.950.32%54
Jan 23, 2026139.05139.05139.05139.05137.510.85%1
Jan 22, 2026139.50139.86137.88137.88136.350.33%234
Jan 21, 2026136.00137.61135.80137.43135.91-0.13%10
Jan 20, 2026139.72139.72137.61137.61136.08-2.47%39
Jan 19, 2026141.09141.09141.09141.09139.53-0.50%10
Jan 16, 2026139.16141.80139.16141.80140.231.65%90
Jan 15, 2026139.50139.50139.50139.50137.950.24%22
Jan 14, 2026139.41139.41139.05139.16137.62-0.10%37
Jan 13, 2026138.32139.30138.32139.30137.761.56%23
Jan 12, 2026137.20137.61136.08137.16135.64-1.22%70
Jan 9, 2026140.70140.70138.85138.85137.31-0.52%25
Jan 8, 2026139.02139.58139.02139.58138.03-0.30%28
Jan 7, 2026140.00140.00139.96140.00138.45-1.57%56
Jan 6, 2026142.88142.88140.84142.24140.660.20%8
Jan 5, 2026140.98142.95140.56141.96140.390.70%434
Dec 30, 2025141.82142.10140.98140.98139.42-1.27%66
Dec 29, 2025142.09142.80142.00142.80141.220.56%145
Dec 26, 2025141.75142.00141.75142.00140.431.13%2
Dec 23, 2025140.70140.70140.42140.42138.86-0.30%52
Dec 22, 2025140.84140.84140.84140.84139.281.62%2
Dec 19, 2025138.74138.88138.32138.60137.061.44%1,679
Dec 18, 2025136.50136.63136.50136.63135.123.35%6
Dec 16, 2025132.08132.20131.69132.20130.730.09%19
Dec 15, 2025131.43132.08131.43132.08130.621.30%18
Dec 11, 2025130.78130.78130.13130.39128.941.72%202
Dec 10, 2025128.18128.18128.18128.18126.762.07%8
Dec 9, 2025127.66128.18125.32125.58124.19-0.51%40