Barclays PLC (LON:BARC)
London · Delayed Price · Currency is GBP · Price in GBX 463.90
+7.30 (1.60%)
Sep 25, 2026, 5:15 PM GMT
Barclays Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 463.00 | 465.40 | 460.45 | 463.90 | 463.90 | 1.60% | 22,569,422 |
| Sep 24, 2026 | 456.80 | 461.90 | 455.10 | 456.60 | 456.60 | -0.85% | 55,777,892 |
| Sep 23, 2026 | 471.50 | 472.50 | 460.50 | 460.50 | 460.50 | -1.03% | 23,969,078 |
| Sep 22, 2026 | 471.80 | 483.60 | 465.10 | 465.30 | 465.30 | -1.23% | 63,121,033 |
| Sep 21, 2026 | 468.00 | 476.40 | 461.10 | 471.10 | 471.10 | 1.93% | 37,670,792 |
| Sep 18, 2026 | 480.50 | 481.30 | 462.00 | 462.20 | 462.20 | -3.48% | 113,792,563 |
| Sep 17, 2026 | 477.80 | 481.30 | 473.10 | 478.90 | 478.85 | 0.74% | 35,678,884 |
| Sep 16, 2026 | 474.10 | 480.90 | 471.30 | 475.40 | 475.35 | 1.07% | 41,343,473 |
| Sep 15, 2026 | 474.30 | 479.60 | 465.20 | 470.30 | 470.30 | -1.71% | 78,079,962 |
| Sep 14, 2026 | 491.20 | 493.00 | 472.30 | 478.50 | 478.50 | -3.09% | 57,751,919 |
| Sep 11, 2026 | 487.40 | 495.60 | 487.40 | 493.80 | 493.75 | 1.94% | 20,126,209 |
| Sep 10, 2026 | 487.90 | 491.10 | 482.90 | 484.40 | 484.35 | -0.72% | 19,772,282 |
| Sep 9, 2026 | 492.00 | 494.20 | 482.90 | 487.90 | 487.85 | -2.05% | 29,074,748 |
| Sep 8, 2026 | 497.80 | 499.50 | 490.30 | 498.10 | 498.05 | -0.32% | 17,608,223 |
| Sep 7, 2026 | 496.60 | 500.70 | 494.70 | 499.70 | 499.65 | 0.60% | 16,886,031 |
| Sep 4, 2026 | 494.70 | 497.70 | 490.00 | 496.70 | 496.65 | 0.66% | 34,317,765 |
| Sep 3, 2026 | 483.10 | 494.50 | 482.40 | 493.40 | 493.40 | 2.06% | 26,130,572 |
| Sep 2, 2026 | 483.40 | 486.90 | 475.50 | 483.50 | 483.45 | -0.55% | 37,373,931 |
| Sep 1, 2026 | 486.70 | 488.40 | 476.90 | 486.10 | 486.10 | -2.12% | 38,455,670 |
| Aug 28, 2026 | 497.50 | 501.40 | 490.30 | 496.70 | 496.65 | 0.82% | 34,628,521 |
| Aug 27, 2026 | 498.70 | 502.60 | 491.50 | 492.60 | 492.60 | -1.39% | 23,155,850 |
| Aug 26, 2026 | 498.20 | 501.40 | 494.30 | 499.60 | 499.55 | 0.66% | 33,298,087 |
| Aug 25, 2026 | 497.90 | 500.00 | 492.40 | 496.30 | 496.25 | 0.18% | 35,624,232 |
| Aug 24, 2026 | 491.70 | 497.30 | 489.00 | 495.40 | 495.35 | 0.56% | 38,898,651 |
| Aug 21, 2026 | 489.00 | 495.70 | 484.90 | 492.60 | 492.60 | 0.74% | 26,642,487 |
| Aug 20, 2026 | 495.20 | 496.70 | 489.00 | 489.00 | 489.00 | -1.43% | 33,368,598 |
| Aug 19, 2026 | 503.40 | 507.40 | 495.80 | 496.10 | 496.10 | -1.49% | 33,346,850 |
| Aug 18, 2026 | 514.00 | 514.80 | 503.20 | 503.60 | 503.60 | -2.29% | 42,921,241 |
| Aug 17, 2026 | 523.50 | 523.60 | 514.40 | 515.40 | 515.40 | -0.98% | 37,399,053 |
| Aug 14, 2026 | 520.60 | 522.20 | 515.30 | 520.50 | 520.50 | 0.29% | 27,761,437 |
| Aug 13, 2026 | 522.60 | 525.10 | 517.90 | 519.00 | 519.00 | -0.08% | 38,819,930 |
| Aug 12, 2026 | 518.00 | 520.10 | 516.00 | 519.40 | 519.40 | 0.66% | 16,456,343 |
| Aug 11, 2026 | 518.00 | 521.00 | 514.50 | 516.00 | 516.00 | -0.39% | 17,532,809 |
| Aug 10, 2026 | 516.00 | 518.70 | 512.80 | 518.00 | 518.00 | 0.39% | 28,559,112 |
| Aug 7, 2026 | 519.30 | 525.30 | 514.50 | 516.00 | 516.00 | -0.77% | 26,833,764 |
| Aug 6, 2026 | 526.50 | 529.80 | 520.00 | 520.00 | 520.00 | -0.31% | 21,401,502 |
| Aug 5, 2026 | 524.40 | 530.80 | 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 | 491.60 | 492.50 | 486.99 | -2.48% | 62,598,231 |
| Jul 28, 2026 | 508.00 | 512.40 | 491.70 | 505.00 | 499.35 | -4.79% | 85,105,023 |
| Jul 27, 2026 | 530.00 | 538.30 | 528.80 | 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 |