Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 4.875
-0.305 (-5.89%)
Mar 2, 2026, 2:54 PM CET
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.96 | 5.00 | 4.88 | 4.94 | - | -4.73% | 106,423 |
| 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 |
| Jan 16, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.59 | 0.89% | 40,854 |
| Jan 15, 2026 | 5.61 | 5.64 | 5.54 | 5.60 | 5.54 | 0.54% | 156,375 |
| Jan 14, 2026 | 5.51 | 5.58 | 5.50 | 5.57 | 5.51 | 0.72% | 27,880 |
| Jan 13, 2026 | 5.54 | 5.58 | 5.50 | 5.53 | 5.47 | 1.10% | 81,177 |
| Jan 12, 2026 | 5.37 | 5.51 | 5.35 | 5.47 | 5.41 | -2.50% | 119,923 |
| Jan 9, 2026 | 5.58 | 5.62 | 5.56 | 5.61 | 5.55 | 0.36% | 45,631 |
| Jan 8, 2026 | 5.53 | 5.60 | 5.51 | 5.59 | 5.53 | 1.08% | 83,816 |
| Jan 7, 2026 | 5.61 | 5.61 | 5.53 | 5.53 | 5.47 | -2.12% | 130,347 |
| Jan 6, 2026 | 5.65 | 5.70 | 5.63 | 5.65 | 5.59 | 0.53% | 43,715 |
| Jan 5, 2026 | 5.55 | 5.65 | 5.54 | 5.62 | 5.56 | 2.18% | 89,946 |
| Jan 2, 2026 | 5.48 | 5.55 | 5.48 | 5.50 | 5.44 | 0.55% | 85,841 |
| Dec 30, 2025 | 5.42 | 5.47 | 5.42 | 5.47 | 5.41 | 1.48% | 43,796 |
| Dec 29, 2025 | 5.40 | 5.44 | 5.39 | 5.39 | 5.33 | -0.37% | 81,132 |
| Dec 23, 2025 | 5.39 | 5.42 | 5.35 | 5.41 | 5.35 | 0.93% | 75,166 |
| Dec 22, 2025 | 5.35 | 5.38 | 5.34 | 5.36 | 5.30 | 0.19% | 117,309 |
| Dec 19, 2025 | 5.34 | 5.37 | 5.32 | 5.35 | 5.29 | 1.13% | 70,391 |
| Dec 18, 2025 | 5.24 | 5.31 | 5.22 | 5.29 | 5.23 | 1.15% | 99,094 |
| Dec 17, 2025 | 5.21 | 5.28 | 5.21 | 5.23 | 5.17 | 1.55% | 46,024 |
| Dec 16, 2025 | 5.20 | 5.22 | 5.13 | 5.15 | 5.09 | -0.77% | 101,260 |