Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 19.40
-0.30 (-1.52%)
At close: Dec 1, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Nov 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.21% | - |
| Nov 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Nov 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Nov 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Nov 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Nov 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Nov 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Nov 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Nov 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Oct 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 27, 2025 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 3.43% | - |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Oct 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Oct 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Oct 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Oct 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Oct 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Oct 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Sep 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Sep 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Sep 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Sep 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |