Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	419.15	424.50	415.55	420.25	420.25	-0.88%	33,529,388
Nov 5, 2026	444.85	447.40	419.65	424.00	424.00	-2.46%	77,243,007
Nov 4, 2026	420.45	440.25	419.70	434.70	434.70	3.61%	72,249,353
Nov 3, 2026	419.65	429.40	416.80	419.55	419.55	-1.07%	78,641,147
Nov 2, 2026	415.90	427.00	413.95	424.10	424.10	2.18%	31,388,189
Oct 30, 2026	430.90	430.90	414.40	415.05	415.05	-3.95%	32,556,138
Oct 29, 2026	428.95	435.62	425.45	432.10	432.10	0.75%	27,251,715
Oct 28, 2026	424.75	438.10	420.75	428.90	428.90	1.62%	66,458,113
Oct 27, 2026	415.85	422.90	412.75	422.05	422.05	0.79%	25,465,909
Oct 26, 2026	412.00	420.00	410.95	418.75	418.75	2.89%	42,353,547
Oct 23, 2026	411.10	413.60	399.60	407.00	407.00	-0.60%	46,778,127
Oct 22, 2026	417.00	423.30	407.70	409.50	409.45	-2.33%	61,059,699
Oct 21, 2026	419.30	421.10	413.50	419.20	419.20	0.08%	116,637,588
Oct 20, 2026	415.20	419.90	408.00	418.90	418.85	0.32%	37,456,337
Oct 19, 2026	425.80	427.40	415.80	417.50	417.50	-3.50%	35,674,708
Oct 16, 2026	432.50	435.90	429.30	432.70	432.65	0.06%	71,568,902
Oct 15, 2026	425.00	503.00	422.60	432.40	432.40	0.14%	62,832,265
Oct 14, 2026	434.80	439.60	429.20	431.80	431.80	-0.97%	26,650,856
Oct 13, 2026	441.80	446.00	433.60	436.10	436.05	-0.35%	42,519,728
Oct 12, 2026	435.00	438.30	434.10	437.60	437.60	1.85%	27,707,817
Oct 9, 2026	432.00	434.00	427.50	429.70	429.65	0.82%	24,422,679
Oct 8, 2026	424.90	429.40	420.50	426.20	426.15	-1.37%	39,560,454
Oct 7, 2026	442.60	444.70	429.70	432.10	432.05	-3.41%	56,399,732
Oct 6, 2026	449.00	453.50	446.60	447.30	447.30	0.13%	20,591,545
Oct 5, 2026	446.00	449.20	442.00	446.70	446.70	0.69%	19,178,728
Oct 2, 2026	441.10	446.40	435.70	443.70	443.65	1.07%	25,908,843
Oct 1, 2026	454.00	457.60	437.80	439.00	438.95	-4.07%	54,804,679
Sep 30, 2026	461.10	466.00	456.00	457.60	457.55	-0.32%	63,856,641
Sep 29, 2026	464.60	466.50	458.70	459.00	459.00	-0.74%	22,339,798
Sep 28, 2026	466.20	468.30	461.40	462.40	462.40	-0.32%	19,315,889
Sep 25, 2026	463.00	465.50	460.50	463.90	463.90	1.60%	44,581,122
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