Barclays PLC (LON:BARC)
London · Delayed Price · Currency is GBP · Price in GBX 366.70
-4.60 (-1.24%)
Aug 1, 2025, 9:36 AM BST
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 374.65 | 376.35 | 370.75 | 371.30 | 371.30 | -0.99% | 34,520,236 |
| Jul 30, 2025 | 375.00 | 375.15 | 367.00 | 375.00 | 375.00 | 1.02% | 34,618,879 |
| Jul 29, 2025 | 359.60 | 372.80 | 355.15 | 371.20 | 371.20 | 2.77% | 54,910,973 |
| Jul 28, 2025 | 365.00 | 366.31 | 359.75 | 361.20 | 361.20 | 0.19% | 23,321,180 |
| Jul 25, 2025 | 359.25 | 363.27 | 354.90 | 360.50 | 360.50 | 0.59% | 73,558,090 |
| Jul 24, 2025 | 351.50 | 360.90 | 351.04 | 358.40 | 358.40 | 1.86% | 33,393,108 |
| Jul 23, 2025 | 350.15 | 352.85 | 346.60 | 351.85 | 351.85 | 0.89% | 54,654,264 |
| Jul 22, 2025 | 349.55 | 350.95 | 343.95 | 348.75 | 348.75 | -1.15% | 29,163,457 |
| Jul 21, 2025 | 348.70 | 352.80 | 346.30 | 352.80 | 352.80 | 0.90% | 43,624,091 |
| Jul 18, 2025 | 348.00 | 349.65 | 343.85 | 349.65 | 349.65 | -0.44% | 26,646,132 |
| Jul 17, 2025 | 346.50 | 352.00 | 343.70 | 351.20 | 351.20 | 2.51% | 21,147,896 |
| Jul 16, 2025 | 342.65 | 348.30 | 341.80 | 342.60 | 342.60 | -0.22% | 41,093,798 |
| Jul 15, 2025 | 346.30 | 346.75 | 341.00 | 343.35 | 343.35 | -0.19% | 37,652,535 |
| Jul 14, 2025 | 338.75 | 344.05 | 337.83 | 344.00 | 344.00 | 1.18% | 17,404,955 |
| Jul 11, 2025 | 344.45 | 345.45 | 337.65 | 340.00 | 340.00 | -1.06% | 26,291,575 |
| Jul 10, 2025 | 340.05 | 344.90 | 340.05 | 343.65 | 343.65 | 1.18% | 55,679,501 |
| Jul 9, 2025 | 336.30 | 339.65 | 336.05 | 339.65 | 339.65 | 1.49% | 33,057,727 |
| Jul 8, 2025 | 335.20 | 338.05 | 333.35 | 334.65 | 334.65 | 0.10% | 38,120,942 |
| Jul 7, 2025 | 331.65 | 336.15 | 331.55 | 334.30 | 334.30 | 1.15% | 19,248,214 |
| Jul 4, 2025 | 330.80 | 333.45 | 329.15 | 330.50 | 330.50 | -0.56% | 15,476,731 |
| Jul 3, 2025 | 327.00 | 335.85 | 325.05 | 332.35 | 332.35 | 2.03% | 33,811,657 |
| Jul 2, 2025 | 336.05 | 338.03 | 319.35 | 325.75 | 325.75 | -1.20% | 51,318,423 |
| Jul 1, 2025 | 335.80 | 336.80 | 329.45 | 329.70 | 329.70 | -2.25% | 24,617,583 |
| Jun 30, 2025 | 338.80 | 339.40 | 332.45 | 337.30 | 337.30 | -0.37% | 22,865,391 |
| Jun 27, 2025 | 334.15 | 340.35 | 334.15 | 338.55 | 338.55 | 2.22% | 35,720,599 |
| Jun 26, 2025 | 332.00 | 335.70 | 330.75 | 331.20 | 331.20 | -0.20% | 27,767,378 |
| Jun 25, 2025 | 333.50 | 333.75 | 328.55 | 331.85 | 331.85 | -0.49% | 28,326,349 |
| Jun 24, 2025 | 327.95 | 333.50 | 327.00 | 333.50 | 333.50 | 4.66% | 53,443,541 |
| Jun 23, 2025 | 322.20 | 323.85 | 317.85 | 318.65 | 318.65 | -1.65% | 24,584,331 |
| Jun 20, 2025 | 321.25 | 327.30 | 321.25 | 324.00 | 324.00 | 1.33% | 54,976,252 |
| Jun 19, 2025 | 325.00 | 325.20 | 319.75 | 319.75 | 319.75 | -1.66% | 15,272,321 |
| Jun 18, 2025 | 323.00 | 326.40 | 322.35 | 325.15 | 325.15 | 1.06% | 31,743,515 |
| Jun 17, 2025 | 323.85 | 324.85 | 320.40 | 321.75 | 321.75 | -1.18% | 33,319,731 |
| Jun 16, 2025 | 320.90 | 326.00 | 319.65 | 325.60 | 325.60 | 1.97% | 32,419,385 |
| Jun 13, 2025 | 317.95 | 319.30 | 315.50 | 319.30 | 319.30 | -1.44% | 61,656,560 |
| Jun 12, 2025 | 318.10 | 325.35 | 317.00 | 323.95 | 323.95 | 0.29% | 46,385,664 |
| Jun 11, 2025 | 323.65 | 326.55 | 322.75 | 323.00 | 323.00 | -0.11% | 48,031,211 |
| Jun 10, 2025 | 331.00 | 332.60 | 323.35 | 323.35 | 323.35 | -2.74% | 71,278,280 |
| Jun 9, 2025 | 333.20 | 334.10 | 329.80 | 332.45 | 332.45 | -0.23% | 17,946,358 |
| Jun 6, 2025 | 328.15 | 334.25 | 326.75 | 333.20 | 333.20 | 1.88% | 38,557,917 |
| Jun 5, 2025 | 324.20 | 327.95 | 324.20 | 327.05 | 327.05 | 0.34% | 23,868,229 |
| Jun 4, 2025 | 330.00 | 331.95 | 324.85 | 325.95 | 325.95 | -1.00% | 42,342,840 |
| Jun 3, 2025 | 327.20 | 329.85 | 321.98 | 329.25 | 329.25 | 0.67% | 27,269,277 |
| Jun 2, 2025 | 324.90 | 328.00 | 322.75 | 327.05 | 327.05 | -0.14% | 18,595,152 |
| May 30, 2025 | 326.10 | 328.40 | 323.00 | 327.50 | 327.50 | 0.44% | 52,310,756 |
| May 29, 2025 | 327.80 | 329.30 | 325.25 | 326.05 | 326.05 | 0.65% | 27,844,325 |
| May 28, 2025 | 326.35 | 329.21 | 323.80 | 323.95 | 323.95 | -1.26% | 20,539,081 |
| May 27, 2025 | 325.20 | 328.70 | 324.50 | 328.10 | 328.10 | 1.48% | 30,892,653 |
| May 23, 2025 | 326.60 | 330.10 | 312.07 | 323.30 | 323.30 | -1.03% | 39,132,476 |
| May 22, 2025 | 325.70 | 328.50 | 321.90 | 326.65 | 326.65 | -0.41% | 31,204,174 |