Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 5.75
+0.04 (0.68%)
Aug 21, 2026, 5:35 PM CET
ETR:BCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.75 | 5.77 | 5.68 | 5.75 | 5.75 | 0.68% | 40,703 |
| Aug 20, 2026 | 5.77 | 5.78 | 5.72 | 5.72 | 5.72 | -1.48% | 78,068 |
| Aug 19, 2026 | 5.88 | 5.94 | 5.80 | 5.80 | 5.80 | -1.74% | 24,443 |
| Aug 18, 2026 | 5.95 | 5.97 | 5.90 | 5.90 | 5.90 | -2.20% | 67,759 |
| Aug 17, 2026 | 6.11 | 6.11 | 6.02 | 6.04 | 6.04 | -0.71% | 83,633 |
| Aug 14, 2026 | 6.05 | 6.11 | 6.04 | 6.08 | 6.08 | 0.13% | 41,611 |
| Aug 13, 2026 | 6.14 | 6.15 | 6.06 | 6.07 | 6.07 | -0.23% | 33,753 |
| Aug 12, 2026 | 6.07 | 6.10 | 6.06 | 6.09 | 6.09 | 0.64% | 109,107 |
| Aug 11, 2026 | 6.05 | 6.09 | 6.03 | 6.05 | 6.05 | -0.41% | 33,409 |
| Aug 10, 2026 | 6.03 | 6.08 | 6.02 | 6.07 | 6.07 | 0.53% | 38,038 |
| Aug 7, 2026 | 6.07 | 6.14 | 6.02 | 6.04 | 6.04 | -0.87% | 80,825 |
| Aug 6, 2026 | 6.11 | 6.18 | 6.09 | 6.09 | 6.09 | 0.11% | 84,157 |
| Aug 5, 2026 | 6.09 | 6.20 | 6.07 | 6.16 | 6.09 | 0.85% | 115,792 |
| Aug 4, 2026 | 6.09 | 6.13 | 6.00 | 6.10 | 6.03 | 1.46% | 76,504 |
| Aug 3, 2026 | 6.04 | 6.04 | 5.99 | 6.02 | 5.95 | 0.67% | 151,720 |
| Jul 31, 2026 | 6.04 | 6.08 | 5.93 | 5.98 | 5.91 | - | 55,402 |
| Jul 30, 2026 | 5.74 | 6.00 | 5.71 | 5.98 | 5.91 | 3.48% | 241,203 |
| Jul 29, 2026 | 5.89 | 5.89 | 5.76 | 5.77 | 5.71 | -2.19% | 175,014 |
| Jul 28, 2026 | 5.90 | 5.96 | 5.77 | 5.90 | 5.84 | -4.93% | 396,345 |
| Jul 27, 2026 | 6.23 | 6.30 | 6.20 | 6.21 | 6.14 | 0.73% | 103,386 |
| Jul 24, 2026 | 6.10 | 6.16 | 6.09 | 6.16 | 6.10 | 1.35% | 116,974 |
| Jul 23, 2026 | 6.14 | 6.14 | 6.01 | 6.08 | 6.01 | -1.60% | 133,235 |
| Jul 22, 2026 | 6.12 | 6.20 | 6.10 | 6.18 | 6.11 | 0.86% | 31,777 |
| Jul 21, 2026 | 6.07 | 6.13 | 6.01 | 6.13 | 6.06 | 1.26% | 125,136 |
| Jul 20, 2026 | 6.05 | 6.12 | 6.01 | 6.05 | 5.98 | -0.43% | 96,588 |
| Jul 17, 2026 | 6.07 | 6.08 | 5.96 | 6.08 | 6.01 | -1.73% | 161,856 |
| Jul 16, 2026 | 6.20 | 6.21 | 6.11 | 6.19 | 6.12 | -0.02% | 98,003 |
| Jul 15, 2026 | 6.08 | 6.19 | 6.05 | 6.19 | 6.12 | 1.86% | 87,888 |
| Jul 14, 2026 | 5.95 | 6.25 | 5.90 | 6.07 | 6.01 | 1.66% | 242,366 |
| Jul 13, 2026 | 6.01 | 6.01 | 5.94 | 5.97 | 5.91 | -0.68% | 97,855 |
| Jul 10, 2026 | 5.98 | 6.03 | 5.95 | 6.02 | 5.95 | 1.08% | 115,002 |
| Jul 9, 2026 | 5.93 | 5.97 | 5.92 | 5.95 | 5.88 | 2.02% | 48,794 |
| Jul 8, 2026 | 5.99 | 6.00 | 5.81 | 5.83 | 5.77 | -3.54% | 139,765 |
| Jul 7, 2026 | 6.19 | 6.20 | 6.05 | 6.05 | 5.98 | -2.37% | 93,408 |
| Jul 6, 2026 | 6.09 | 6.20 | 6.09 | 6.19 | 6.12 | 1.57% | 42,493 |
| Jul 3, 2026 | 6.11 | 6.13 | 6.04 | 6.10 | 6.03 | 0.07% | 50,579 |
| Jul 2, 2026 | 6.03 | 6.12 | 5.99 | 6.09 | 6.03 | 1.47% | 141,096 |
| Jul 1, 2026 | 5.86 | 6.01 | 5.86 | 6.01 | 5.94 | 2.13% | 67,153 |
| Jun 30, 2026 | 5.87 | 5.95 | 5.86 | 5.88 | 5.82 | 0.09% | 104,580 |
| Jun 29, 2026 | 5.87 | 5.93 | 5.85 | 5.88 | 5.81 | -0.59% | 117,975 |
| Jun 26, 2026 | 5.99 | 6.00 | 5.87 | 5.91 | 5.84 | -2.14% | 204,225 |
| Jun 25, 2026 | 5.93 | 6.04 | 5.93 | 6.04 | 5.97 | 2.60% | 42,621 |
| Jun 24, 2026 | 5.95 | 5.96 | 5.87 | 5.89 | 5.82 | -0.86% | 73,035 |
| Jun 23, 2026 | 5.95 | 6.02 | 5.92 | 5.94 | 5.87 | -0.57% | 110,817 |
| Jun 22, 2026 | 5.72 | 5.98 | 5.72 | 5.97 | 5.91 | 4.13% | 116,189 |
| Jun 19, 2026 | 5.71 | 5.76 | 5.71 | 5.74 | 5.67 | -0.86% | 110,025 |
| Jun 18, 2026 | 5.80 | 5.81 | 5.76 | 5.79 | 5.72 | -0.53% | 91,651 |
| Jun 17, 2026 | 5.67 | 5.83 | 5.67 | 5.82 | 5.75 | 3.41% | 161,529 |
| Jun 16, 2026 | 5.58 | 5.67 | 5.57 | 5.62 | 5.56 | 1.35% | 173,410 |
| Jun 15, 2026 | 5.64 | 5.64 | 5.52 | 5.55 | 5.49 | 1.31% | 230,453 |