Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 17.30
0.00 (0.00%)
At close: Aug 22, 2025, 10:00 PM CET
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 2,097 |
| Aug 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.58% | 2,097 |
| Aug 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.58% | 2,097 |
| Aug 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 2,097 |
| Aug 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | -1.70% | 2,097 |
| Aug 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 2.92% | 2,097 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -0.58% | 2,097 |
| Aug 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1.18% | 2,097 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.19% | 2,097 |
| Aug 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1.20% | 2,097 |
| Aug 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | -0.60% | 2,097 |
| Aug 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1.21% | 2,097 |
| Aug 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -1.20% | 2,097 |
| Aug 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 2.45% | 2,097 |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -4.68% | 2,097 |
| Aug 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | - | 2,097 |
| Jul 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -0.58% | - |
| Jul 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2.99% | 2,097 |
| Jul 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1.21% | 2,097 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2.48% | 2,097 |
| Jul 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 2,097 |
| Jul 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -0.62% | - |
| Jul 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | 2,097 |
| Jul 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | 2,097 |
| Jul 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | 2,097 |
| Jul 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 3.18% | 2,097 |
| Jul 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1.29% | 2,097 |
| Jul 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -2.52% | 2,097 |
| Jul 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1.27% | 2,097 |
| Jul 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -1.88% | 2,097 |
| Jul 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2.56% | 2,097 |
| Jul 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 0.65% | 2,097 |
| Jul 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | - |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 2,097 |
| Jul 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | - |
| Jul 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.99% | 2,097 |
| Jul 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -2.58% | 2,097 |
| Jul 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | - |
| Jul 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.64% | - |
| Jun 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.64% | - |
| Jun 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 2.61% | 2,097 |
| Jun 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.29% | - |
| Jun 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.97% | 2,097 |
| Jun 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1.33% | 2,097 |
| Jun 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2.04% | 2,097 |
| Jun 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -3.92% | 2,097 |
| Jun 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | 2,097 |
| Jun 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1.33% | 2,097 |
| Jun 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2.04% | 2,097 |
| Jun 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% | - |