Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 4.920
+0.010 (0.20%)
At close: Nov 28, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.91 | 4.94 | 4.91 | 4.92 | 4.92 | 0.20% | 49,715 |
| Nov 27, 2025 | 4.83 | 4.92 | 4.83 | 4.91 | 4.91 | 1.55% | 35,137 |
| Nov 26, 2025 | 4.71 | 4.88 | 4.68 | 4.84 | 4.84 | 3.31% | 489,379 |
| Nov 25, 2025 | 4.68 | 4.72 | 4.63 | 4.68 | 4.68 | 2.41% | 243,440 |
| Nov 24, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | 1.78% | 361,384 |
| Nov 21, 2025 | 4.45 | 4.51 | 4.44 | 4.49 | 4.49 | -0.66% | 1,068,339 |
| Nov 20, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -0.55% | 118,985 |
| Nov 19, 2025 | 4.54 | 4.59 | 4.48 | 4.55 | 4.55 | -0.22% | 99,737 |
| Nov 18, 2025 | 4.54 | 4.56 | 4.49 | 4.56 | 4.56 | -2.25% | 195,012 |
| Nov 17, 2025 | 4.68 | 4.69 | 4.66 | 4.66 | 4.66 | -0.75% | 95,406 |
| Nov 14, 2025 | 4.66 | 4.73 | 4.64 | 4.70 | 4.70 | -2.90% | 228,095 |
| Nov 13, 2025 | 4.86 | 4.88 | 4.83 | 4.84 | 4.84 | -0.41% | 19,174 |
| Nov 12, 2025 | 4.81 | 4.87 | 4.81 | 4.86 | 4.86 | 0.83% | 97,307 |
| Nov 11, 2025 | 4.79 | 4.85 | 4.79 | 4.82 | 4.82 | 1.26% | 450,341 |
| Nov 10, 2025 | 4.69 | 4.77 | 4.68 | 4.76 | 4.76 | 3.37% | 101,470 |
| Nov 7, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 72,981 |
| Nov 6, 2025 | 4.65 | 4.71 | 4.64 | 4.65 | 4.65 | 0.54% | 638,309 |
| Nov 5, 2025 | 4.60 | 4.63 | 4.57 | 4.63 | 4.63 | - | 65,912 |
| Nov 4, 2025 | 4.58 | 4.63 | 4.52 | 4.63 | 4.63 | -0.43% | 561,933 |
| Nov 3, 2025 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | - | 74,523 |
| Oct 31, 2025 | 4.62 | 4.65 | 4.61 | 4.65 | 4.65 | 0.43% | 146,869 |
| Oct 30, 2025 | 4.61 | 4.64 | 4.57 | 4.63 | 4.63 | 0.43% | 2,447,878 |
| Oct 29, 2025 | 4.61 | 4.64 | 4.59 | 4.61 | 4.61 | 0.44% | 836,770 |
| Oct 28, 2025 | 4.56 | 4.60 | 4.52 | 4.59 | 4.59 | 0.99% | 1,219,064 |
| Oct 27, 2025 | 4.50 | 4.56 | 4.50 | 4.54 | 4.54 | 2.02% | 131,971 |
| Oct 24, 2025 | 4.45 | 4.46 | 4.38 | 4.45 | 4.45 | 0.23% | 116,038 |
| Oct 23, 2025 | 4.44 | 4.48 | 4.41 | 4.44 | 4.44 | 0.79% | 108,284 |
| Oct 22, 2025 | 4.31 | 4.44 | 4.31 | 4.41 | 4.41 | 4.38% | 447,825 |
| Oct 21, 2025 | 4.22 | 4.26 | 4.22 | 4.22 | 4.22 | 0.96% | 138,093 |
| Oct 20, 2025 | 4.19 | 4.20 | 4.15 | 4.18 | 4.18 | 1.21% | 512,957 |
| Oct 17, 2025 | 4.15 | 4.22 | 4.08 | 4.13 | 4.13 | -5.38% | 409,185 |
| Oct 16, 2025 | 4.41 | 4.43 | 4.34 | 4.37 | 4.37 | - | 130,690 |
| Oct 15, 2025 | 4.41 | 4.41 | 4.35 | 4.37 | 4.37 | -0.23% | 167,287 |
| Oct 14, 2025 | 4.27 | 4.38 | 4.26 | 4.38 | 4.38 | 1.16% | 160,196 |
| Oct 13, 2025 | 4.29 | 4.34 | 4.28 | 4.33 | 4.33 | 1.17% | 85,311 |
| Oct 10, 2025 | 4.31 | 4.36 | 4.28 | 4.28 | 4.28 | -1.04% | 131,579 |
| Oct 9, 2025 | 4.39 | 4.40 | 4.32 | 4.32 | 4.32 | -2.37% | 274,886 |
| Oct 8, 2025 | 4.44 | 4.47 | 4.42 | 4.43 | 4.43 | 0.91% | 156,494 |
| Oct 7, 2025 | 4.39 | 4.43 | 4.37 | 4.39 | 4.39 | -0.45% | 1,223,214 |
| Oct 6, 2025 | 4.40 | 4.43 | 4.37 | 4.41 | 4.41 | -0.68% | 720,554 |
| Oct 3, 2025 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | 1.49% | 89,672 |
| Oct 2, 2025 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -0.46% | 172,342 |
| Oct 1, 2025 | 4.35 | 4.41 | 4.32 | 4.39 | 4.39 | 0.46% | 376,465 |
| Sep 30, 2025 | 4.40 | 4.42 | 4.37 | 4.37 | 4.37 | 0.11% | 89,417 |
| Sep 29, 2025 | 4.41 | 4.43 | 4.37 | 4.37 | 4.37 | -0.91% | 60,818 |
| Sep 26, 2025 | 4.37 | 4.42 | 4.35 | 4.41 | 4.41 | 1.85% | 2,148,620 |
| Sep 25, 2025 | 4.42 | 4.42 | 4.32 | 4.33 | 4.33 | -2.37% | 1,396,817 |
| Sep 24, 2025 | 4.40 | 4.46 | 4.37 | 4.43 | 4.43 | -0.89% | 107,512 |
| Sep 23, 2025 | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | 1.25% | 640,359 |
| Sep 22, 2025 | 4.42 | 4.43 | 4.40 | 4.42 | 4.42 | - | 457,279 |