Barclays PLC (FRA:BCY)
Germany · Delayed Price · Currency is EUR 4.983
+0.107 (2.21%)
Last updated: May 14, 2026, 10:44 AM CET
FRA:BCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.89 | 4.90 | 4.79 | 4.80 | - | 1.42% | 81,593 |
| May 12, 2026 | 4.83 | 4.83 | 4.73 | 4.73 | 4.73 | -5.36% | - |
| May 11, 2026 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | -1.28% | 25 |
| May 8, 2026 | 4.92 | 5.07 | 4.92 | 5.07 | 5.07 | -0.76% | 250 |
| May 7, 2026 | 5.10 | 5.14 | 5.10 | 5.11 | 5.11 | -0.60% | - |
| May 6, 2026 | 4.91 | 5.14 | 4.91 | 5.14 | 5.14 | 4.67% | 1,620 |
| May 5, 2026 | 4.85 | 4.92 | 4.85 | 4.91 | 4.91 | -1.23% | - |
| May 4, 2026 | 4.91 | 5.08 | 4.90 | 4.97 | 4.97 | 0.12% | 1,950 |
| Apr 30, 2026 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 0.38% | - |
| Apr 29, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 1.02% | - |
| Apr 28, 2026 | 4.87 | 4.89 | 4.76 | 4.89 | 4.89 | -0.06% | 2,000 |
| Apr 27, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 0.39% | - |
| Apr 24, 2026 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | -1.01% | - |
| Apr 23, 2026 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | -1.91% | 1 |
| Apr 22, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -1.32% | 7,000 |
| Apr 21, 2026 | 5.04 | 5.11 | 5.04 | 5.09 | 5.09 | -0.18% | 18,000 |
| Apr 20, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | -1.62% | - |
| Apr 17, 2026 | 4.92 | 5.18 | 4.92 | 5.18 | 5.18 | 5.20% | 620 |
| Apr 16, 2026 | 5.05 | 5.11 | 4.93 | 4.93 | 4.93 | -2.82% | 22,305 |
| Apr 15, 2026 | 5.01 | 5.07 | 5.01 | 5.07 | 5.07 | - | 10,399 |
| Apr 14, 2026 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | 1.16% | - |
| Apr 13, 2026 | 5.00 | 5.01 | 4.97 | 5.01 | 5.01 | -1.44% | 9,000 |
| Apr 10, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | -0.14% | 797 |
| Apr 9, 2026 | 4.88 | 5.09 | 4.88 | 5.09 | 5.09 | -0.95% | 1,200 |
| Apr 8, 2026 | 4.81 | 5.14 | 4.81 | 5.14 | 5.14 | 9.73% | 5,376 |
| Apr 7, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 2.40% | - |
| Apr 2, 2026 | 4.58 | 4.62 | 4.58 | 4.58 | 4.58 | -2.56% | - |
| Apr 1, 2026 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 3.99% | - |
| Mar 31, 2026 | 4.35 | 4.52 | 4.35 | 4.52 | 4.52 | 2.03% | 800 |
| Mar 30, 2026 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | 0.11% | 380 |
| Mar 27, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -1.89% | 2,000 |
| Mar 26, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | -1.53% | 520 |
| Mar 25, 2026 | 4.47 | 4.58 | 4.47 | 4.58 | 4.58 | 3.98% | - |
| Mar 24, 2026 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | -2.33% | - |
| Mar 23, 2026 | 4.12 | 4.51 | 4.12 | 4.51 | 4.51 | 4.89% | 8,146 |
| Mar 20, 2026 | 4.45 | 4.53 | 4.30 | 4.30 | 4.30 | -3.27% | 2,000 |
| Mar 19, 2026 | 4.55 | 4.55 | 4.39 | 4.44 | 4.44 | -4.21% | 6,877 |
| Mar 18, 2026 | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | 0.76% | 932 |
| Mar 17, 2026 | 4.46 | 4.62 | 4.46 | 4.60 | 4.60 | 0.99% | 3,274 |
| Mar 16, 2026 | 4.39 | 4.56 | 4.39 | 4.56 | 4.56 | 0.66% | 135 |
| Mar 13, 2026 | 4.45 | 4.53 | 4.45 | 4.53 | 4.53 | 0.44% | - |
| Mar 12, 2026 | 4.71 | 4.71 | 4.51 | 4.51 | 4.51 | -7.40% | 710 |
| Mar 11, 2026 | 4.81 | 4.87 | 4.78 | 4.87 | 4.87 | 1.35% | 745 |
| Mar 10, 2026 | 4.69 | 4.86 | 4.69 | 4.80 | 4.80 | 5.15% | 10 |
| Mar 9, 2026 | 4.52 | 4.57 | 4.45 | 4.57 | 4.57 | -2.35% | 3,000 |
| Mar 6, 2026 | 4.78 | 4.86 | 4.66 | 4.68 | 4.68 | -4.98% | 1,150 |
| Mar 5, 2026 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -0.61% | - |
| Mar 4, 2026 | 4.84 | 4.96 | 4.84 | 4.95 | 4.95 | 3.34% | 205 |
| Mar 3, 2026 | 4.92 | 4.92 | 4.79 | 4.79 | 4.79 | -1.64% | 13,038 |
| Mar 2, 2026 | 5.07 | 5.07 | 4.87 | 4.87 | 4.87 | -7.24% | 6,220 |