Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 17.20
+0.80 (4.88%)
At close: Oct 23, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | 2,097 |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | 2,097 |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | 2,097 |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | 2,097 |
| Oct 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | 2,097 |
| Oct 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 2,097 |
| Oct 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 2,097 |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 2,097 |
| Oct 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | 2,097 |
| Oct 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | 2,097 |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | 2,097 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 2,097 |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 2,097 |
| Oct 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2,097 |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | 2,097 |
| Oct 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | 2,097 |
| 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% | 54 |
| 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 | - | 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 |