Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 4.415
-0.030 (-0.67%)
Sep 19, 2025, 5:35 PM CET
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.43 | 4.45 | 4.37 | 4.41 | 4.41 | -0.90% | 174,433 |
| Sep 18, 2025 | 4.41 | 4.45 | 4.39 | 4.45 | 4.45 | 1.37% | 96,877 |
| Sep 17, 2025 | 4.36 | 4.41 | 4.33 | 4.39 | 4.39 | 1.15% | 116,650 |
| Sep 16, 2025 | 4.47 | 4.47 | 4.34 | 4.34 | 4.34 | -2.91% | 276,298 |
| Sep 15, 2025 | 4.46 | 4.49 | 4.45 | 4.47 | 4.47 | 1.13% | 323,426 |
| Sep 12, 2025 | 4.43 | 4.44 | 4.40 | 4.42 | 4.42 | -0.23% | 285,820 |
| Sep 11, 2025 | 4.35 | 4.43 | 4.34 | 4.43 | 4.43 | 1.84% | 258,132 |
| Sep 10, 2025 | 4.33 | 4.38 | 4.33 | 4.35 | 4.35 | 0.46% | 138,889 |
| Sep 9, 2025 | 4.26 | 4.33 | 4.25 | 4.33 | 4.33 | 2.12% | 264,615 |
| Sep 8, 2025 | 4.22 | 4.25 | 4.21 | 4.24 | 4.24 | 0.95% | 834,369 |
| Sep 5, 2025 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -2.10% | 1,282,151 |
| Sep 4, 2025 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | 2.63% | 1,460,297 |
| Sep 3, 2025 | 4.15 | 4.20 | 4.12 | 4.18 | 4.18 | 0.48% | 1,138,869 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | -1.19% | 2,204,795 |
| Sep 1, 2025 | 4.23 | 4.26 | 4.21 | 4.21 | 4.21 | 0.72% | 138,420 |
| Aug 29, 2025 | 4.22 | 4.22 | 4.09 | 4.18 | 4.18 | -2.56% | 3,337,841 |
| Aug 28, 2025 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -0.92% | 2,642,296 |
| Aug 27, 2025 | 4.38 | 4.38 | 4.29 | 4.33 | 4.33 | -0.23% | 2,380,615 |
| Aug 26, 2025 | 4.32 | 4.35 | 4.30 | 4.34 | 4.34 | -1.14% | 1,950,706 |
| Aug 25, 2025 | 4.34 | 4.39 | 4.33 | 4.39 | 4.39 | 0.23% | 195,172 |
| Aug 22, 2025 | 4.35 | 4.39 | 4.34 | 4.38 | 4.38 | 0.69% | 1,773,900 |
| Aug 21, 2025 | 4.36 | 4.37 | 4.30 | 4.35 | 4.35 | 0.46% | 2,900,836 |
| Aug 20, 2025 | 4.32 | 4.34 | 4.28 | 4.33 | 4.33 | -0.23% | 206,233 |
| Aug 19, 2025 | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | 0.23% | 338,202 |
| Aug 18, 2025 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | 0.23% | 2,320,606 |
| Aug 15, 2025 | 4.39 | 4.41 | 4.30 | 4.32 | 4.32 | -1.37% | 2,877,324 |
| Aug 14, 2025 | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | 0.69% | 1,068,642 |
| Aug 13, 2025 | 4.36 | 4.38 | 4.34 | 4.35 | 4.35 | -0.23% | 707,690 |
| Aug 12, 2025 | 4.34 | 4.37 | 4.32 | 4.36 | 4.36 | 1.16% | 215,572 |
| Aug 11, 2025 | 4.29 | 4.32 | 4.25 | 4.31 | 4.31 | 1.17% | 94,017 |
| Aug 8, 2025 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 1.91% | 280,465 |
| Aug 7, 2025 | 4.20 | 4.21 | 4.14 | 4.18 | 4.18 | -0.48% | 207,005 |
| Aug 6, 2025 | 4.18 | 4.21 | 4.17 | 4.20 | 4.16 | 0.96% | 232,318 |
| Aug 5, 2025 | 4.21 | 4.22 | 4.14 | 4.16 | 4.13 | -0.24% | 252,532 |
| Aug 4, 2025 | 4.17 | 4.21 | 4.16 | 4.17 | 4.14 | 1.71% | 103,645 |
| Aug 1, 2025 | 4.26 | 4.26 | 4.07 | 4.10 | 4.07 | -4.87% | 476,586 |
| Jul 31, 2025 | 4.37 | 4.37 | 4.30 | 4.31 | 4.27 | -0.92% | 133,233 |
| Jul 30, 2025 | 4.31 | 4.37 | 4.29 | 4.35 | 4.31 | 1.16% | 95,814 |
| Jul 29, 2025 | 4.14 | 4.33 | 4.13 | 4.30 | 4.26 | 2.87% | 628,511 |
| Jul 28, 2025 | 4.18 | 4.22 | 4.17 | 4.18 | 4.14 | 0.97% | 236,268 |
| Jul 25, 2025 | 4.12 | 4.17 | 4.10 | 4.14 | 4.11 | - | 621,214 |
| Jul 24, 2025 | 4.13 | 4.18 | 4.12 | 4.14 | 4.11 | 1.22% | 1,652,160 |
| Jul 23, 2025 | 4.05 | 4.10 | 4.03 | 4.09 | 4.06 | 1.24% | 3,126,481 |
| Jul 22, 2025 | 4.05 | 4.07 | 3.99 | 4.04 | 4.00 | -1.22% | 2,972,065 |
| Jul 21, 2025 | 4.05 | 4.09 | 4.02 | 4.09 | 4.06 | 0.74% | 3,212,339 |
| Jul 18, 2025 | 4.04 | 4.06 | 4.01 | 4.06 | 4.02 | -0.73% | 2,532,910 |
| Jul 17, 2025 | 4.01 | 4.10 | 4.00 | 4.09 | 4.06 | 3.28% | 272,370 |
| Jul 16, 2025 | 3.97 | 4.05 | 3.96 | 3.96 | 3.92 | -0.50% | 233,139 |
| Jul 15, 2025 | 4.00 | 4.01 | 3.96 | 3.98 | 3.94 | 0.25% | 126,816 |
| Jul 14, 2025 | 3.93 | 3.98 | 3.92 | 3.97 | 3.93 | 0.76% | 109,090 |