Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 17.30
-0.20 (-1.14%)
At close: Sep 30, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | 2,097 |
| Sep 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | 2,097 |
| Sep 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 2,097 |
| Sep 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 2,097 |
| Sep 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2,097 |
| Sep 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 2,097 |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | 2,097 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 2,097 |
| Sep 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 2,097 |
| Sep 16, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -1.14% | 2,097 |
| Sep 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 2,097 |
| Sep 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | 2,097 |
| Sep 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 2,097 |
| Sep 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | 2,097 |
| Sep 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 2,097 |
| Sep 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 2,097 |
| Sep 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 2,097 |
| Sep 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 2,097 |
| Sep 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 2,097 |
| Sep 2, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -0.60% | 2,097 |
| Sep 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 2,097 |
| Aug 29, 2025 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | -4.07% | 2,097 |
| Aug 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 2,097 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 2,097 |
| Aug 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 2,097 |
| Aug 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 2,097 |
| Aug 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 2,097 |
| Aug 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 2,097 |
| Aug 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 2,097 |
| Aug 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 2,097 |
| Aug 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | 2,097 |
| Aug 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | 2,097 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 2,097 |
| Aug 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Aug 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Aug 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Aug 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 1.21% | - |
| Aug 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.37 | -1.20% | 596 |
| Aug 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 2.45% | - |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | -4.68% | - |
| Aug 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | - | - |
| Jul 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | -0.58% | - |
| Jul 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | 2.99% | 1,240 |
| Jul 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 1.21% | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.37 | 2.48% | 670 |
| Jul 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | - | - |
| Jul 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | -0.62% | - |
| Jul 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | - | - |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | - | - |