Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 18.00
-0.30 (-1.64%)
At close: Mar 13, 2026
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 12, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -5.67% | - |
| Mar 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Mar 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.18% | - |
| Mar 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Mar 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Mar 2, 2026 | 20.20 | 20.20 | 19.30 | 19.30 | 19.30 | -8.96% | 200 |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Feb 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Feb 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 1.83% | - |
| Feb 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | 1.87% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | 0.94% | - |
| Feb 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | -0.93% | - |
| Feb 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -2.73% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 0.92% | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -2.68% | - |
| Feb 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | 1.82% | - |
| Feb 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 3.77% | - |
| Feb 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | -5.36% | - |
| Feb 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | -3.45% | - |
| Feb 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - | - |
| Feb 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | 4.50% | - |
| Feb 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - | - |
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | -0.89% | - |
| Jan 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | 1.82% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 0.92% | - |
| Jan 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -1.80% | - |
| Jan 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |
| Jan 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 0.92% | - |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -1.80% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | -0.90% | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | - | - |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 1.85% | - |
| Jan 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | -1.82% | - |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | -0.90% | - |
| Jan 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 1.83% | - |
| Jan 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -2.68% | - |
| Jan 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | - | - |
| Jan 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | 1.82% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 2.80% | - |