Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 4.345
-0.010 (-0.23%)
Aug 13, 2025, 5:37 PM CET
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 4.01 | 4.01 | 3.92 | 3.94 | 3.91 | -1.50% | 127,360 |
| Jul 10, 2025 | 3.98 | 4.01 | 3.98 | 4.00 | 3.96 | 1.01% | 284,538 |
| Jul 9, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | 3.93 | 1.80% | 279,657 |
| Jul 8, 2025 | 3.91 | 3.93 | 3.88 | 3.89 | 3.85 | -0.26% | 63,092 |
| Jul 7, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.86 | 1.30% | 112,631 |
| Jul 4, 2025 | 3.89 | 3.93 | 3.84 | 3.85 | 3.82 | -0.52% | 75,208 |
| Jul 3, 2025 | 3.81 | 3.95 | 3.80 | 3.87 | 3.84 | 2.11% | 233,147 |
| Jul 2, 2025 | 3.94 | 3.96 | 3.76 | 3.79 | 3.76 | -2.07% | 1,162,321 |
| Jul 1, 2025 | 3.94 | 3.95 | 3.86 | 3.87 | 3.83 | -2.03% | 121,606 |
| Jun 30, 2025 | 3.98 | 3.98 | 3.91 | 3.95 | 3.92 | -0.75% | 134,541 |
| Jun 27, 2025 | 3.96 | 4.01 | 3.94 | 3.98 | 3.95 | 1.79% | 140,655 |
| Jun 26, 2025 | 3.93 | 3.95 | 3.90 | 3.91 | 3.87 | - | 2,206,512 |
| Jun 25, 2025 | 3.94 | 3.94 | 3.88 | 3.91 | 3.87 | -0.51% | 78,001 |
| Jun 24, 2025 | 3.87 | 3.93 | 3.87 | 3.93 | 3.90 | 4.80% | 1,922,017 |
| Jun 23, 2025 | 3.78 | 3.81 | 3.75 | 3.75 | 3.72 | -1.83% | 4,659,786 |
| Jun 20, 2025 | 3.82 | 3.86 | 3.81 | 3.82 | 3.78 | 2.69% | 3,604,636 |
| Jun 19, 2025 | 3.82 | 3.83 | 3.72 | 3.72 | 3.68 | -2.87% | 36,989 |
| Jun 18, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | 3.79 | 0.79% | 4,193,895 |
| Jun 17, 2025 | 3.83 | 3.83 | 3.79 | 3.80 | 3.77 | -1.04% | 1,814,494 |
| Jun 16, 2025 | 3.81 | 3.87 | 3.80 | 3.84 | 3.81 | 1.59% | 783,965 |
| Jun 13, 2025 | 3.74 | 3.78 | 3.73 | 3.78 | 3.75 | -1.31% | 1,786,630 |
| Jun 12, 2025 | 3.79 | 3.84 | 3.75 | 3.83 | 3.79 | -0.52% | 2,777,289 |
| Jun 11, 2025 | 3.87 | 3.88 | 3.83 | 3.85 | 3.81 | - | 2,444,170 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.85 | 3.85 | 3.82 | -3.02% | 2,024,067 |
| Jun 9, 2025 | 3.98 | 3.99 | 3.95 | 3.97 | 3.93 | -0.50% | 1,933,076 |
| Jun 6, 2025 | 3.91 | 4.00 | 3.90 | 3.99 | 3.95 | 2.31% | 198,044 |
| Jun 5, 2025 | 3.91 | 3.91 | 3.87 | 3.90 | 3.86 | 0.26% | 1,369,561 |
| Jun 4, 2025 | 3.97 | 3.99 | 3.89 | 3.89 | 3.86 | -1.77% | 3,324,455 |