Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	530.70	532.00	528.90	529.50	-	0.78%	-
Jul 24, 2026	518.30	525.70	517.00	525.40	525.40	1.14%	33,464,466
Jul 23, 2026	526.10	528.20	511.20	519.50	519.50	-1.42%	49,486,885
Jul 22, 2026	520.80	530.00	518.40	527.00	527.00	0.88%	27,169,394
Jul 21, 2026	512.60	522.40	508.30	522.40	522.40	1.95%	48,849,522
Jul 20, 2026	512.50	519.30	509.30	512.40	512.40	-0.83%	59,535,922
Jul 17, 2026	519.20	520.50	505.00	516.70	516.70	-1.54%	27,866,782
Jul 16, 2026	526.70	528.20	517.30	524.80	524.80	0.06%	26,094,075
Jul 15, 2026	517.90	524.70	515.00	524.50	524.50	0.88%	44,805,586
Jul 14, 2026	508.20	525.30	502.50	519.90	519.90	1.94%	28,490,804
Jul 13, 2026	509.40	513.10	506.30	510.00	510.00	-0.51%	23,175,442
Jul 10, 2026	509.40	514.00	507.00	512.60	512.60	1.10%	29,755,341
Jul 9, 2026	503.80	509.90	501.80	507.00	507.00	1.99%	21,441,024
Jul 8, 2026	512.50	513.60	438.70	497.10	497.10	-3.68%	36,389,919
Jul 7, 2026	531.10	531.30	516.10	516.10	516.10	-2.53%	28,990,822
Jul 6, 2026	522.60	530.00	521.20	529.50	529.50	1.38%	39,662,290
Jul 3, 2026	523.70	526.50	517.70	522.30	522.30	0.04%	13,341,777
Jul 2, 2026	513.00	524.10	512.10	522.10	522.10	1.38%	51,755,955
Jul 1, 2026	506.60	515.70	503.80	515.00	515.00	1.66%	47,729,679
Jun 30, 2026	506.70	512.50	504.20	506.60	506.60	0.26%	33,071,776
Jun 29, 2026	509.90	510.60	504.40	505.30	505.30	-1.06%	33,202,632
Jun 26, 2026	514.10	520.00	506.20	510.70	510.70	-2.03%	24,461,134
Jun 25, 2026	510.50	521.30	507.70	521.30	521.30	2.78%	36,888,399
Jun 24, 2026	513.10	515.50	506.50	507.20	507.20	-0.84%	77,830,631
Jun 23, 2026	509.90	519.20	507.40	511.50	511.50	-0.87%	67,815,800
Jun 22, 2026	497.00	516.60	493.60	516.00	516.00	3.94%	76,410,773
Jun 19, 2026	493.50	499.70	491.90	496.50	496.45	-0.83%	80,916,690
Jun 18, 2026	501.60	504.00	498.80	500.60	500.60	-0.58%	65,649,730
Jun 17, 2026	492.90	505.70	414.00	503.50	503.50	3.40%	47,256,520
Jun 16, 2026	479.50	490.90	479.20	487.00	486.95	1.47%	41,796,670
Jun 15, 2026	486.20	488.60	476.60	479.90	479.90	1.49%	36,957,050
Jun 12, 2026	462.90	473.10	460.10	472.90	472.85	5.32%	41,469,080
Jun 11, 2026	444.40	452.00	444.40	449.00	448.95	0.71%	35,806,480
Jun 10, 2026	448.70	450.70	439.80	445.80	445.80	-0.48%	53,881,050
Jun 9, 2026	456.80	462.30	447.90	448.00	447.95	-1.77%	41,425,140
Jun 8, 2026	452.10	461.60	451.20	456.00	456.00	-0.36%	25,986,128
Jun 5, 2026	463.10	464.90	456.50	457.70	457.65	-1.35%	30,605,110
Jun 4, 2026	460.40	467.00	453.20	463.90	463.90	0.89%	27,698,000
Jun 3, 2026	468.20	468.80	458.50	459.80	459.80	-2.21%	31,024,010
Jun 2, 2026	459.70	523.00	458.90	470.20	470.20	3.39%	52,243,550
Jun 1, 2026	461.50	461.50	449.80	454.80	454.80	-0.69%	36,733,630
May 29, 2026	453.80	463.10	452.40	458.00	457.95	1.22%	74,917,830
May 28, 2026	452.10	455.30	447.90	452.50	452.45	-0.83%	69,940,530
May 27, 2026	455.50	460.40	453.80	456.30	456.25	0.60%	120,267,400
May 26, 2026	454.90	459.70	450.00	453.60	453.55	1.74%	38,958,470
May 22, 2026	444.40	447.50	440.60	445.80	445.80	0.99%	32,891,390
May 21, 2026	438.90	444.00	434.70	441.50	441.45	0.19%	40,889,020
May 20, 2026	419.70	443.50	419.70	440.60	440.60	3.67%	47,865,380
May 19, 2026	428.20	432.10	424.70	425.00	425.00	-0.30%	32,439,550
May 18, 2026	419.90	430.00	417.80	426.30	426.30	0.71%	31,744,710