Barclays PLC (LON:BARC)
London · Delayed Price · Currency is GBP · Price in GBX 520.50
+1.50 (0.29%)
Aug 14, 2026, 4:47 PM GMT
Barclays Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 520.60 | 522.20 | 515.30 | 520.50 | 520.50 | 0.29% | 18,944,143 |
| Aug 13, 2026 | 522.60 | 525.10 | 518.00 | 519.00 | 519.00 | -0.08% | 38,531,601 |
| Aug 12, 2026 | 518.00 | 520.10 | 516.00 | 519.40 | 519.40 | 0.66% | 16,455,705 |
| Aug 11, 2026 | 518.00 | 521.00 | 514.50 | 516.00 | 516.00 | -0.39% | 17,532,466 |
| Aug 10, 2026 | 516.00 | 518.70 | 512.80 | 518.00 | 518.00 | 0.39% | 28,558,638 |
| Aug 7, 2026 | 519.30 | 525.20 | 514.50 | 516.00 | 516.00 | -0.77% | 26,833,100 |
| Aug 6, 2026 | 526.50 | 529.80 | 520.00 | 520.00 | 520.00 | -0.31% | 21,400,678 |
| Aug 5, 2026 | 524.40 | 530.75 | 518.10 | 527.50 | 521.60 | 1.00% | 53,713,065 |
| Aug 4, 2026 | 518.60 | 524.80 | 512.10 | 522.30 | 516.46 | 1.42% | 66,925,791 |
| Aug 3, 2026 | 516.80 | 518.90 | 511.30 | 515.00 | 509.24 | 1.24% | 68,176,981 |
| Jul 31, 2026 | 514.40 | 520.50 | 504.50 | 508.70 | 503.01 | -0.43% | 32,454,285 |
| Jul 30, 2026 | 489.40 | 513.70 | 486.00 | 510.90 | 505.19 | 3.74% | 32,319,894 |
| Jul 29, 2026 | 505.00 | 505.00 | 491.55 | 492.50 | 486.99 | -2.48% | 62,598,231 |
| Jul 28, 2026 | 508.00 | 512.40 | 491.65 | 505.00 | 499.35 | -4.79% | 85,105,023 |
| Jul 27, 2026 | 530.00 | 538.30 | 528.79 | 530.40 | 524.47 | 0.95% | 51,304,166 |
| Jul 24, 2026 | 518.30 | 525.70 | 517.00 | 525.40 | 519.52 | 1.14% | 34,304,954 |
| Jul 23, 2026 | 526.10 | 528.20 | 511.20 | 519.50 | 513.69 | -1.42% | 49,486,885 |
| Jul 22, 2026 | 520.80 | 530.00 | 518.40 | 527.00 | 521.11 | 0.88% | 27,169,394 |
| Jul 21, 2026 | 512.60 | 522.40 | 508.30 | 522.40 | 516.56 | 1.95% | 48,849,522 |
| Jul 20, 2026 | 512.50 | 519.30 | 509.30 | 512.40 | 506.67 | -0.83% | 59,535,922 |
| Jul 17, 2026 | 519.20 | 520.50 | 505.00 | 516.70 | 510.92 | -1.54% | 27,866,782 |
| Jul 16, 2026 | 526.70 | 528.20 | 517.30 | 524.80 | 518.93 | 0.06% | 26,094,075 |
| Jul 15, 2026 | 517.90 | 524.70 | 514.95 | 524.50 | 518.63 | 0.88% | 44,805,586 |
| Jul 14, 2026 | 508.20 | 525.30 | 502.50 | 519.90 | 514.09 | 1.94% | 28,490,804 |
| Jul 13, 2026 | 509.40 | 513.10 | 506.30 | 510.00 | 504.30 | -0.51% | 23,175,442 |
| Jul 10, 2026 | 509.40 | 514.00 | 507.00 | 512.60 | 506.87 | 1.10% | 29,755,341 |
| Jul 9, 2026 | 503.80 | 509.90 | 501.80 | 507.00 | 501.33 | 1.99% | 21,441,024 |
| Jul 8, 2026 | 512.50 | 513.60 | 438.70 | 497.10 | 491.54 | -3.68% | 36,389,919 |
| Jul 7, 2026 | 531.10 | 531.30 | 516.10 | 516.10 | 510.33 | -2.53% | 28,990,822 |
| Jul 6, 2026 | 522.60 | 530.00 | 521.20 | 529.50 | 523.58 | 1.38% | 39,662,290 |
| Jul 3, 2026 | 523.70 | 526.54 | 517.70 | 522.30 | 516.46 | 0.04% | 13,341,777 |
| Jul 2, 2026 | 513.00 | 524.10 | 512.10 | 522.10 | 516.26 | 1.38% | 51,755,955 |
| Jul 1, 2026 | 506.60 | 515.70 | 503.80 | 515.00 | 509.24 | 1.66% | 47,729,679 |
| Jun 30, 2026 | 506.70 | 512.50 | 504.20 | 506.60 | 500.93 | 0.26% | 33,071,776 |
| Jun 29, 2026 | 509.90 | 510.62 | 504.40 | 505.30 | 499.65 | -1.06% | 33,202,632 |
| Jun 26, 2026 | 514.10 | 520.00 | 506.20 | 510.70 | 504.99 | -2.03% | 24,461,134 |
| Jun 25, 2026 | 510.50 | 521.33 | 507.70 | 521.30 | 515.47 | 2.78% | 36,888,399 |
| Jun 24, 2026 | 513.10 | 515.50 | 506.50 | 507.20 | 501.53 | -0.84% | 77,830,631 |
| Jun 23, 2026 | 509.90 | 519.16 | 507.40 | 511.50 | 505.78 | -0.87% | 67,815,800 |
| Jun 22, 2026 | 497.00 | 516.60 | 493.55 | 516.00 | 510.23 | 3.94% | 76,410,773 |
| Jun 19, 2026 | 493.50 | 499.65 | 491.90 | 496.45 | 490.90 | -0.83% | 80,916,690 |
| Jun 18, 2026 | 501.60 | 504.00 | 498.75 | 500.60 | 495.00 | -0.58% | 65,649,730 |
| Jun 17, 2026 | 492.90 | 505.72 | 414.00 | 503.50 | 497.87 | 3.40% | 47,256,520 |
| Jun 16, 2026 | 479.45 | 490.90 | 479.17 | 486.95 | 481.50 | 1.47% | 41,796,670 |
| Jun 15, 2026 | 486.15 | 488.55 | 476.64 | 479.90 | 474.53 | 1.49% | 36,957,050 |
| Jun 12, 2026 | 462.85 | 473.06 | 460.10 | 472.85 | 467.56 | 5.32% | 41,469,080 |
| Jun 11, 2026 | 444.40 | 452.00 | 444.40 | 448.95 | 443.93 | 0.71% | 35,806,480 |
| Jun 10, 2026 | 448.65 | 450.70 | 439.80 | 445.80 | 440.81 | -0.48% | 53,881,050 |
| Jun 9, 2026 | 456.75 | 462.25 | 447.92 | 447.95 | 442.94 | -1.77% | 41,425,140 |
| Jun 8, 2026 | 452.05 | 461.55 | 451.20 | 456.00 | 450.90 | -0.36% | 25,986,128 |