Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 5.17
-0.18 (-3.33%)
Oct 1, 2026, 5:35 PM CET
ETR:BCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.32 | 5.32 | 5.15 | 5.17 | 5.17 | -3.33% | 185,673 |
| Sep 30, 2026 | 5.44 | 5.45 | 5.35 | 5.35 | 5.35 | -0.22% | 63,135 |
| Sep 29, 2026 | 5.40 | 5.44 | 5.36 | 5.36 | 5.36 | -0.63% | 35,974 |
| Sep 28, 2026 | 5.41 | 5.46 | 5.39 | 5.39 | 5.39 | -0.04% | 38,555 |
| Sep 25, 2026 | 5.40 | 5.41 | 5.36 | 5.40 | 5.40 | 1.41% | 69,455 |
| Sep 24, 2026 | 5.33 | 5.38 | 5.32 | 5.32 | 5.32 | -0.97% | 175,877 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.37 | 5.37 | 5.37 | -1.05% | 163,716 |
| Sep 22, 2026 | 5.50 | 5.65 | 5.43 | 5.43 | 5.43 | -1.15% | 479,489 |
| Sep 21, 2026 | 5.50 | 5.56 | 5.49 | 5.49 | 5.49 | 0.94% | 153,611 |
| Sep 18, 2026 | 5.60 | 5.60 | 5.44 | 5.44 | 5.44 | -2.72% | 145,451 |
| Sep 17, 2026 | 5.59 | 5.62 | 5.53 | 5.59 | 5.59 | 0.97% | 85,469 |
| Sep 16, 2026 | 5.57 | 5.62 | 5.51 | 5.54 | 5.54 | 1.02% | 55,176 |
| Sep 15, 2026 | 5.51 | 5.61 | 5.45 | 5.48 | 5.48 | -2.07% | 76,701 |
| Sep 14, 2026 | 5.75 | 5.76 | 5.54 | 5.60 | 5.60 | -2.71% | 145,891 |
| Sep 11, 2026 | 5.70 | 5.78 | 5.70 | 5.76 | 5.76 | 1.98% | 125,920 |
| Sep 10, 2026 | 5.72 | 5.72 | 5.63 | 5.64 | 5.64 | -0.84% | 49,016 |
| Sep 9, 2026 | 5.75 | 5.76 | 5.64 | 5.69 | 5.69 | -1.90% | 38,941 |
| Sep 8, 2026 | 5.80 | 5.83 | 5.73 | 5.80 | 5.80 | -0.15% | 68,645 |
| Sep 7, 2026 | 5.80 | 5.83 | 5.78 | 5.81 | 5.81 | 0.40% | 20,935 |
| Sep 4, 2026 | 5.75 | 5.80 | 5.73 | 5.79 | 5.79 | 0.61% | 27,048 |
| Sep 3, 2026 | 5.64 | 5.76 | 5.64 | 5.75 | 5.75 | 1.71% | 31,879 |
| Sep 2, 2026 | 5.66 | 5.68 | 5.55 | 5.66 | 5.66 | -0.30% | 69,465 |
| Sep 1, 2026 | 5.65 | 5.70 | 5.59 | 5.67 | 5.67 | -1.30% | 256,267 |
| Aug 31, 2026 | 5.67 | 6.00 | 5.67 | 5.75 | 5.75 | -1.10% | 79,336 |
| Aug 28, 2026 | 5.79 | 5.81 | 5.73 | 5.81 | 5.81 | 1.11% | 52,093 |
| Aug 27, 2026 | 5.85 | 5.85 | 5.74 | 5.75 | 5.75 | -1.44% | 24,027 |
| Aug 26, 2026 | 5.81 | 5.86 | 5.79 | 5.83 | 5.83 | 0.52% | 57,596 |
| Aug 25, 2026 | 5.83 | 5.85 | 5.78 | 5.80 | 5.80 | 0.21% | 51,756 |
| Aug 24, 2026 | 5.76 | 5.81 | 5.75 | 5.79 | 5.79 | 0.63% | 74,555 |
| 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 |