Barclays PLC (ETR:BCY)
Germany · Delayed Price · Currency is EUR 4.933
-0.065 (-1.30%)
Apr 23, 2026, 5:35 PM CET
ETR:BCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.72% | 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 |
| Apr 13, 2026 | 4.99 | 5.04 | 4.97 | 5.01 | 5.01 | -1.07% | 151,345 |
| Apr 10, 2026 | 5.02 | 5.10 | 5.00 | 5.06 | 5.06 | 1.55% | 259,478 |
| Apr 9, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | -0.60% | 199,320 |
| Apr 8, 2026 | 4.68 | 5.15 | 4.68 | 5.01 | 5.01 | 7.78% | 1,240,512 |
| Apr 7, 2026 | 4.73 | 4.78 | 4.63 | 4.65 | 4.65 | -1.04% | 3,185,600 |
| Apr 2, 2026 | 4.59 | 4.73 | 4.58 | 4.70 | 4.70 | - | 246,125 |
| Apr 1, 2026 | 4.48 | 4.72 | 4.48 | 4.70 | 4.70 | 4.91% | 3,747,998 |
| Mar 31, 2026 | 4.51 | 4.55 | 4.48 | 4.48 | 4.48 | 0.67% | 286,341 |
| Mar 30, 2026 | 4.37 | 4.46 | 4.37 | 4.45 | 4.45 | 0.56% | 531,624 |
| Mar 27, 2026 | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -1.23% | 2,508,385 |
| Mar 26, 2026 | 4.53 | 4.54 | 4.44 | 4.48 | 4.48 | -1.97% | 3,680,487 |
| Mar 25, 2026 | 4.61 | 4.63 | 4.52 | 4.57 | 4.57 | 2.58% | 960,845 |
| Mar 24, 2026 | 4.45 | 4.55 | 4.38 | 4.46 | 4.46 | - | 2,038,062 |
| Mar 23, 2026 | 4.26 | 4.54 | 4.21 | 4.46 | 4.46 | 2.65% | 4,977,944 |
| Mar 20, 2026 | 4.54 | 4.55 | 4.33 | 4.34 | 4.34 | -2.14% | 512,715 |
| Mar 19, 2026 | 4.54 | 4.54 | 4.37 | 4.44 | 4.44 | -4.21% | 683,970 |
| Mar 18, 2026 | 4.65 | 4.75 | 4.62 | 4.63 | 4.63 | 1.20% | 249,790 |
| Mar 17, 2026 | 4.52 | 4.63 | 4.51 | 4.58 | 4.58 | 1.33% | 3,555,444 |
| Mar 16, 2026 | 4.49 | 4.57 | 4.44 | 4.52 | 4.52 | 0.56% | 5,102,707 |
| Mar 13, 2026 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | -1.32% | 7,167,683 |
| Mar 12, 2026 | 4.75 | 4.75 | 4.49 | 4.55 | 4.55 | -4.81% | 5,502,794 |
| Mar 11, 2026 | 4.79 | 4.84 | 4.75 | 4.78 | 4.78 | -1.24% | 3,277,468 |
| Mar 10, 2026 | 4.86 | 4.87 | 4.76 | 4.84 | 4.84 | 4.42% | 1,998,506 |
| Mar 9, 2026 | 4.52 | 4.64 | 4.44 | 4.64 | 4.64 | -1.28% | 5,287,657 |
| Mar 6, 2026 | 4.85 | 4.87 | 4.65 | 4.70 | 4.70 | -2.80% | 4,739,923 |
| Mar 5, 2026 | 4.95 | 5.05 | 4.83 | 4.83 | 4.83 | -2.72% | 4,698,871 |
| Mar 4, 2026 | 4.89 | 4.98 | 4.85 | 4.97 | 4.97 | 1.33% | 4,043,270 |
| Mar 3, 2026 | 4.93 | 4.93 | 4.78 | 4.90 | 4.90 | -2.58% | 6,375,916 |
| Mar 2, 2026 | 4.96 | 5.03 | 4.87 | 5.03 | 5.03 | -2.90% | 5,251,687 |
| 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 |