Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 6.02
+0.04 (0.74%)
Jun 23, 2026, 12:02 PM CET
ETR:BCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.95 | 5.98 | 5.94 | 5.96 | - | -0.28% | 35,982 |
| Jun 22, 2026 | 5.72 | 5.98 | 5.72 | 5.97 | 5.97 | 4.13% | 116,189 |
| Jun 19, 2026 | 5.71 | 5.76 | 5.71 | 5.74 | 5.74 | -0.86% | 110,025 |
| Jun 18, 2026 | 5.80 | 5.81 | 5.76 | 5.79 | 5.79 | -0.53% | 91,651 |
| Jun 17, 2026 | 5.67 | 5.83 | 5.67 | 5.82 | 5.82 | 3.41% | 161,529 |
| Jun 16, 2026 | 5.58 | 5.67 | 5.57 | 5.62 | 5.62 | 1.35% | 173,410 |
| Jun 15, 2026 | 5.64 | 5.64 | 5.52 | 5.55 | 5.55 | 1.31% | 230,453 |
| Jun 12, 2026 | 5.35 | 5.48 | 5.33 | 5.48 | 5.48 | 5.45% | 153,712 |
| Jun 11, 2026 | 5.20 | 5.23 | 5.16 | 5.19 | 5.19 | 0.48% | 174,830 |
| Jun 10, 2026 | 5.19 | 5.22 | 5.10 | 5.17 | 5.17 | -0.42% | 145,140 |
| Jun 9, 2026 | 5.30 | 5.35 | 5.19 | 5.19 | 5.19 | -1.57% | 333,722 |
| Jun 8, 2026 | 5.24 | 5.36 | 5.23 | 5.27 | 5.27 | -0.51% | 135,422 |
| Jun 5, 2026 | 5.33 | 5.38 | 5.29 | 5.30 | 5.30 | -1.10% | 128,986 |
| Jun 4, 2026 | 5.32 | 5.36 | 5.24 | 5.36 | 5.36 | 0.81% | 106,800 |
| Jun 3, 2026 | 5.41 | 5.42 | 5.31 | 5.32 | 5.32 | -2.15% | 98,361 |
| Jun 2, 2026 | 5.34 | 5.45 | 5.33 | 5.43 | 5.43 | 3.35% | 176,677 |
| Jun 1, 2026 | 5.28 | 5.31 | 5.20 | 5.26 | 5.26 | -0.57% | 91,577 |
| May 29, 2026 | 5.23 | 5.34 | 5.23 | 5.29 | 5.29 | 1.38% | 136,592 |
| May 28, 2026 | 5.23 | 5.24 | 5.17 | 5.22 | 5.22 | -0.93% | 133,383 |
| May 27, 2026 | 5.26 | 5.31 | 5.25 | 5.27 | 5.27 | 0.44% | 144,659 |
| May 26, 2026 | 5.23 | 5.30 | 5.22 | 5.24 | 5.24 | 1.33% | 231,135 |
| May 25, 2026 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | 0.23% | 9,023 |
| May 22, 2026 | 5.11 | 5.17 | 5.10 | 5.16 | 5.16 | 1.18% | 116,404 |
| May 21, 2026 | 5.06 | 5.13 | 5.05 | 5.10 | 5.10 | 0.16% | 55,573 |
| May 20, 2026 | 4.90 | 5.11 | 4.89 | 5.09 | 5.09 | 3.76% | 108,132 |
| May 19, 2026 | 4.94 | 4.98 | 4.91 | 4.91 | 4.91 | 0.09% | 87,963 |
| May 18, 2026 | 4.82 | 4.93 | 4.80 | 4.90 | 4.90 | 1.18% | 253,125 |
| May 15, 2026 | 4.86 | 4.89 | 4.79 | 4.85 | 4.85 | -3.33% | 82,764 |
| May 14, 2026 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | 2.85% | 125,231 |
| May 13, 2026 | 4.89 | 4.90 | 4.78 | 4.88 | 4.88 | 1.73% | 172,499 |
| May 12, 2026 | 4.75 | 4.79 | 4.72 | 4.79 | 4.79 | -3.44% | 107,150 |
| May 11, 2026 | 5.02 | 5.06 | 4.96 | 4.96 | 4.96 | -1.38% | 132,612 |
| May 8, 2026 | 4.98 | 5.10 | 4.97 | 5.03 | 5.03 | -0.08% | 212,546 |
| May 7, 2026 | 5.14 | 5.18 | 5.04 | 5.04 | 5.04 | -1.56% | 155,106 |
| May 6, 2026 | 4.99 | 5.28 | 4.99 | 5.12 | 5.12 | 4.99% | 556,689 |
| May 5, 2026 | 4.92 | 4.99 | 4.81 | 4.87 | 4.87 | -0.56% | 276,582 |
| May 4, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -1.93% | 147,107 |
| Apr 30, 2026 | 4.90 | 5.00 | 4.88 | 5.00 | 5.00 | 0.64% | 191,613 |
| Apr 29, 2026 | 4.96 | 4.97 | 4.86 | 4.97 | 4.97 | 1.11% | 201,112 |
| Apr 28, 2026 | 4.78 | 4.93 | 4.75 | 4.91 | 4.91 | -0.30% | 483,353 |
| Apr 27, 2026 | 4.91 | 4.96 | 4.90 | 4.93 | 4.93 | 0.76% | 110,785 |
| Apr 24, 2026 | 4.86 | 4.93 | 4.84 | 4.89 | 4.89 | -0.89% | 154,019 |
| Apr 23, 2026 | 4.96 | 4.96 | 4.91 | 4.93 | 4.93 | -1.30% | 81,113 |
| Apr 22, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | -0.73% | 95,199 |
| Apr 21, 2026 | 5.11 | 5.12 | 5.03 | 5.03 | 5.03 | -0.93% | 141,850 |
| Apr 20, 2026 | 5.10 | 5.13 | 5.06 | 5.08 | 5.08 | -2.25% | 67,492 |
| Apr 17, 2026 | 5.03 | 5.22 | 4.97 | 5.20 | 5.20 | 3.50% | 346,653 |
| Apr 16, 2026 | 5.11 | 5.14 | 5.02 | 5.02 | 5.02 | -0.91% | 113,271 |
| Apr 15, 2026 | 5.08 | 5.15 | 5.06 | 5.07 | 5.07 | -0.53% | 95,728 |
| Apr 14, 2026 | 5.02 | 5.10 | 5.00 | 5.10 | 5.10 | 1.78% | 272,244 |