Barclays PLC (FRA:BCY)
Germany · Delayed Price · Currency is EUR 4.410
+0.045 (1.03%)
Last updated: Sep 30, 2025, 2:15 PM CET
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 0.34% | 850 |
| Sep 26, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 1.38% | 2 |
| Sep 25, 2025 | 4.36 | 4.40 | 4.34 | 4.34 | 4.34 | -2.14% | 500 |
| Sep 24, 2025 | 4.40 | 4.43 | 4.38 | 4.43 | 4.43 | -0.45% | 1 |
| Sep 23, 2025 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 0.79% | 1 |
| Sep 22, 2025 | 4.47 | 4.47 | 4.35 | 4.42 | 4.42 | -0.45% | 100 |
| Sep 19, 2025 | 4.42 | 4.44 | 4.41 | 4.44 | 4.44 | 0.80% | 25 |
| Sep 18, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.69% | 25 |
| Sep 17, 2025 | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | -0.46% | 460 |
| Sep 16, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -1.90% | 8,914 |
| Sep 15, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 1.36% | 8,914 |
| Sep 12, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.68% | 2,200 |
| Sep 11, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 0.92% | 1,320 |
| Sep 10, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -0.23% | 1,320 |
| Sep 9, 2025 | 4.27 | 4.36 | 4.26 | 4.36 | 4.36 | 3.20% | 90 |
| Sep 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.06% | 1,500 |
| Sep 5, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.27 | 0.24% | 1,500 |
| Sep 4, 2025 | 4.03 | 4.26 | 4.03 | 4.26 | 4.26 | 1.92% | 1,500 |
| Sep 3, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.60% | 480 |
| Sep 2, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -2.70% | 27,265 |
| Sep 1, 2025 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 0.59% | 27,265 |
| Aug 29, 2025 | 4.20 | 4.24 | 4.12 | 4.24 | 4.24 | -0.82% | 9,500 |
| Aug 28, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.47% | 1,162 |
| Aug 27, 2025 | 4.33 | 4.35 | 4.30 | 4.30 | 4.30 | -0.58% | 1,162 |
| Aug 26, 2025 | 4.31 | 4.32 | 4.30 | 4.32 | 4.32 | -0.23% | 1,162 |
| Aug 25, 2025 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | -0.80% | 1,162 |
| Aug 22, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 1.63% | 1,162 |
| Aug 21, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | - | 1,162 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 0.70% | 1,000 |
| Aug 19, 2025 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | -1.04% | 340 |
| Aug 18, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.31 | -1.37% | 101 |
| Aug 15, 2025 | 4.38 | 4.41 | 4.37 | 4.37 | 4.37 | -1.58% | 670 |
| Aug 14, 2025 | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | 1.60% | 1,691 |
| Aug 13, 2025 | 4.35 | 4.38 | 4.34 | 4.37 | 4.37 | 0.69% | 1,600 |
| Aug 12, 2025 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | 1.76% | 1,000 |
| Aug 11, 2025 | 4.35 | 4.35 | 4.25 | 4.27 | 4.27 | 0.83% | 1,603 |
| Aug 8, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 0.83% | 27,479 |
| Aug 7, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 512 |
| Aug 6, 2025 | 4.21 | 4.21 | 4.18 | 4.18 | 4.14 | -0.71% | 6,833 |
| Aug 5, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.17 | 0.60% | 22,310 |
| Aug 4, 2025 | 4.17 | 4.20 | 4.17 | 4.18 | 4.15 | 1.95% | 7,533 |
| Aug 1, 2025 | 4.26 | 4.26 | 4.08 | 4.10 | 4.07 | -5.53% | - |
| Jul 31, 2025 | 4.39 | 4.39 | 4.32 | 4.34 | 4.30 | -0.23% | 42,588 |
| Jul 30, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.31 | 1.64% | 11,861 |
| Jul 29, 2025 | 4.21 | 4.28 | 4.16 | 4.28 | 4.24 | 1.54% | 16,234 |
| Jul 28, 2025 | 4.18 | 4.22 | 4.13 | 4.22 | 4.18 | 1.32% | 33,225 |
| Jul 25, 2025 | 4.09 | 4.16 | 4.09 | 4.16 | 4.13 | 0.48% | 8,107 |
| Jul 24, 2025 | 4.06 | 4.18 | 4.06 | 4.14 | 4.11 | 0.12% | 39,576 |
| Jul 23, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.10 | 2.61% | 50,928 |
| Jul 22, 2025 | 4.02 | 4.06 | 4.02 | 4.03 | 4.00 | -2.89% | 6,613 |