Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 4.425
-0.055 (-1.23%)
At close: Mar 27, 2026
ETR:BCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -1.23% | 2,508,385 |
| Mar 26, 2026 | 4.53 | 4.54 | 4.44 | 4.48 | 4.48 | -1.97% | 3,680,487 |
| Mar 25, 2026 | 4.61 | 4.63 | 4.52 | 4.57 | 4.57 | 2.58% | 960,845 |
| Mar 24, 2026 | 4.45 | 4.55 | 4.38 | 4.46 | 4.46 | - | 2,038,062 |
| Mar 23, 2026 | 4.26 | 4.54 | 4.21 | 4.46 | 4.46 | 2.65% | 4,977,944 |
| Mar 20, 2026 | 4.54 | 4.55 | 4.33 | 4.34 | 4.34 | -2.14% | 512,715 |
| Mar 19, 2026 | 4.54 | 4.54 | 4.37 | 4.44 | 4.44 | -4.21% | 683,970 |
| Mar 18, 2026 | 4.65 | 4.75 | 4.62 | 4.63 | 4.63 | 1.20% | 249,790 |
| Mar 17, 2026 | 4.52 | 4.63 | 4.51 | 4.58 | 4.58 | 1.33% | 3,555,444 |
| Mar 16, 2026 | 4.49 | 4.57 | 4.44 | 4.52 | 4.52 | 0.56% | 5,102,707 |
| Mar 13, 2026 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | -1.32% | 7,167,683 |
| Mar 12, 2026 | 4.75 | 4.75 | 4.49 | 4.55 | 4.55 | -4.81% | 5,502,794 |
| Mar 11, 2026 | 4.79 | 4.84 | 4.75 | 4.78 | 4.78 | -1.24% | 3,277,468 |
| Mar 10, 2026 | 4.86 | 4.87 | 4.76 | 4.84 | 4.84 | 4.42% | 1,998,506 |
| Mar 9, 2026 | 4.52 | 4.64 | 4.44 | 4.64 | 4.64 | -1.28% | 5,287,657 |
| Mar 6, 2026 | 4.85 | 4.87 | 4.65 | 4.70 | 4.70 | -2.80% | 4,739,923 |
| Mar 5, 2026 | 4.95 | 5.05 | 4.83 | 4.83 | 4.83 | -2.72% | 4,698,871 |
| Mar 4, 2026 | 4.89 | 4.98 | 4.85 | 4.97 | 4.97 | 1.33% | 4,043,270 |
| Mar 3, 2026 | 4.93 | 4.93 | 4.78 | 4.90 | 4.90 | -2.58% | 6,375,916 |
| Mar 2, 2026 | 4.96 | 5.03 | 4.87 | 5.03 | 5.03 | -2.90% | 5,251,687 |
| Feb 27, 2026 | 5.29 | 5.40 | 5.13 | 5.18 | 5.18 | -4.60% | 4,090,327 |
| Feb 26, 2026 | 5.40 | 5.46 | 5.36 | 5.43 | 5.43 | 0.37% | 2,608,960 |
| Feb 25, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | 2.27% | 4,871,728 |
| Feb 24, 2026 | 5.20 | 5.30 | 5.18 | 5.29 | 5.29 | -0.94% | 3,830,327 |
| Feb 23, 2026 | 5.50 | 5.54 | 5.31 | 5.34 | 5.34 | -2.20% | 3,711,661 |
| Feb 20, 2026 | 5.44 | 5.53 | 5.43 | 5.46 | 5.46 | 1.49% | 3,040,937 |
| Feb 19, 2026 | 5.53 | 5.53 | 5.38 | 5.38 | 5.38 | -3.93% | 68,216 |
| Feb 18, 2026 | 5.45 | 5.64 | 5.45 | 5.60 | 5.54 | 2.94% | 214,765 |
| Feb 17, 2026 | 5.34 | 5.45 | 5.31 | 5.44 | 5.38 | 2.06% | 1,602,939 |
| Feb 16, 2026 | 5.37 | 5.39 | 5.33 | 5.33 | 5.27 | 1.91% | 66,904 |
| Feb 13, 2026 | 5.34 | 5.35 | 5.12 | 5.23 | 5.17 | -1.88% | 844,397 |
| Feb 12, 2026 | 5.58 | 5.61 | 5.33 | 5.33 | 5.27 | -3.09% | 239,729 |
| Feb 11, 2026 | 5.55 | 5.62 | 5.47 | 5.50 | 5.44 | 0.73% | 227,397 |
| Feb 10, 2026 | 5.68 | 5.72 | 5.44 | 5.46 | 5.40 | -2.50% | 472,915 |
| Feb 9, 2026 | 5.53 | 5.61 | 5.39 | 5.60 | 5.54 | 0.90% | 1,169,119 |
| Feb 6, 2026 | 5.43 | 5.57 | 5.42 | 5.55 | 5.49 | 2.97% | 588,074 |
| Feb 5, 2026 | 5.58 | 5.65 | 5.38 | 5.39 | 5.33 | -4.26% | 188,008 |
| Feb 4, 2026 | 5.85 | 5.86 | 5.63 | 5.63 | 5.57 | -3.43% | 170,676 |
| Feb 3, 2026 | 5.83 | 5.87 | 5.79 | 5.83 | 5.76 | 0.69% | 99,381 |
| Feb 2, 2026 | 5.56 | 5.79 | 5.56 | 5.79 | 5.72 | 2.66% | 100,766 |
| Jan 30, 2026 | 5.61 | 5.67 | 5.61 | 5.64 | 5.58 | 1.62% | 70,492 |
| Jan 29, 2026 | 5.59 | 5.66 | 5.53 | 5.55 | 5.49 | - | 54,070 |
| Jan 28, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.49 | -1.77% | 21,070 |
| Jan 27, 2026 | 5.62 | 5.68 | 5.61 | 5.65 | 5.59 | 1.62% | 66,939 |
| Jan 26, 2026 | 5.56 | 5.58 | 5.54 | 5.56 | 5.50 | - | 17,966 |
| Jan 23, 2026 | 5.58 | 5.60 | 5.54 | 5.56 | 5.50 | -0.54% | 52,765 |
| Jan 22, 2026 | 5.59 | 5.64 | 5.55 | 5.59 | 5.53 | 2.19% | 175,889 |
| Jan 21, 2026 | 5.48 | 5.49 | 5.40 | 5.47 | 5.41 | -0.91% | 80,650 |
| Jan 20, 2026 | 5.54 | 5.56 | 5.47 | 5.52 | 5.46 | -0.72% | 212,418 |
| Jan 19, 2026 | 5.51 | 5.58 | 5.51 | 5.56 | 5.50 | -1.59% | 126,762 |