Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 5.43
-0.18 (-3.21%)
Jan 12, 2026, 11:38 AM CET
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 5.37 | 5.38 | 5.35 | 5.36 | - | -4.46% | 60,579 |
| Jan 9, 2026 | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | 0.36% | 45,631 |
| Jan 8, 2026 | 5.53 | 5.60 | 5.51 | 5.59 | 5.59 | 1.08% | 83,816 |
| Jan 7, 2026 | 5.61 | 5.61 | 5.53 | 5.53 | 5.53 | -2.12% | 130,347 |
| Jan 6, 2026 | 5.65 | 5.70 | 5.63 | 5.65 | 5.65 | 0.53% | 43,715 |
| Jan 5, 2026 | 5.55 | 5.65 | 5.54 | 5.62 | 5.62 | 2.18% | 89,946 |
| Jan 2, 2026 | 5.48 | 5.55 | 5.48 | 5.50 | 5.50 | 0.55% | 85,841 |
| Dec 30, 2025 | 5.42 | 5.47 | 5.42 | 5.47 | 5.47 | 1.48% | 43,796 |
| Dec 29, 2025 | 5.40 | 5.44 | 5.39 | 5.39 | 5.39 | -0.37% | 81,132 |
| Dec 23, 2025 | 5.39 | 5.42 | 5.35 | 5.41 | 5.41 | 0.93% | 75,166 |
| Dec 22, 2025 | 5.35 | 5.38 | 5.34 | 5.36 | 5.36 | 0.19% | 117,309 |
| Dec 19, 2025 | 5.34 | 5.37 | 5.32 | 5.35 | 5.35 | 1.13% | 70,391 |
| Dec 18, 2025 | 5.24 | 5.31 | 5.22 | 5.29 | 5.29 | 1.15% | 99,094 |
| Dec 17, 2025 | 5.21 | 5.28 | 5.21 | 5.23 | 5.23 | 1.55% | 46,024 |
| Dec 16, 2025 | 5.20 | 5.22 | 5.13 | 5.15 | 5.15 | -0.77% | 101,260 |
| Dec 15, 2025 | 5.14 | 5.21 | 5.13 | 5.19 | 5.19 | 2.37% | 34,100 |
| Dec 12, 2025 | 5.19 | 5.20 | 5.07 | 5.07 | 5.07 | -0.98% | 54,972 |
| Dec 11, 2025 | 5.07 | 5.14 | 5.07 | 5.12 | 5.12 | 0.99% | 53,889 |
| Dec 10, 2025 | 5.01 | 5.07 | 5.01 | 5.07 | 5.07 | 0.80% | 61,776 |
| Dec 9, 2025 | 5.04 | 5.06 | 5.02 | 5.03 | 5.03 | 0.40% | 59,098 |
| Dec 8, 2025 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 0.40% | 72,671 |
| Dec 5, 2025 | 5.04 | 5.08 | 4.99 | 4.99 | 4.99 | -0.99% | 113,177 |
| Dec 4, 2025 | 5.04 | 5.06 | 5.00 | 5.04 | 5.04 | 1.61% | 71,400 |
| Dec 3, 2025 | 4.96 | 4.99 | 4.93 | 4.96 | 4.96 | -0.20% | 23,394 |
| Dec 2, 2025 | 4.90 | 4.99 | 4.90 | 4.97 | 4.97 | 1.53% | 114,383 |
| Dec 1, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | -0.51% | 81,312 |
| 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 |