Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
5.05
-0.15 (-2.79%)
Oct 9, 2025, 3:54 PM EDT
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.27 | 5.27 | 5.11 | 5.20 | 5.20 | 0.97% | 5,844 |
| Oct 7, 2025 | 5.09 | 5.25 | 4.96 | 5.15 | 5.15 | - | 15,696 |
| Oct 6, 2025 | 5.00 | 5.24 | 5.00 | 5.15 | 5.15 | 1.28% | 78,310 |
| Oct 3, 2025 | 5.39 | 5.39 | 5.08 | 5.08 | 5.08 | 0.79% | 9,472 |
| Oct 2, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.88% | 9,491 |
| Oct 1, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.10% | 36,118 |
| Sep 30, 2025 | 5.09 | 5.25 | 5.08 | 5.09 | 5.09 | 0.83% | 291,698 |
| Sep 29, 2025 | 5.12 | 5.13 | 4.98 | 5.05 | 5.05 | 0.82% | 97,810 |
| Sep 26, 2025 | 5.12 | 5.18 | 5.01 | 5.01 | 5.01 | -1.53% | 25,060 |
| Sep 25, 2025 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | -1.36% | 3,360 |
| Sep 24, 2025 | 5.11 | 5.16 | 4.98 | 5.16 | 5.16 | -0.10% | 24,425 |
| Sep 23, 2025 | 5.25 | 5.25 | 5.11 | 5.16 | 5.16 | 0.68% | 17,665 |
| Sep 22, 2025 | 5.08 | 5.13 | 5.06 | 5.13 | 5.13 | 0.20% | 14,591 |
| Sep 19, 2025 | 4.98 | 5.17 | 4.98 | 5.12 | 5.12 | 0.29% | 39,490 |
| Sep 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 16,349 |
| Sep 17, 2025 | 5.11 | 5.18 | 4.90 | 5.18 | 5.18 | 1.07% | 91,230 |
| Sep 16, 2025 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | -0.19% | 2,906 |
| Sep 15, 2025 | 5.14 | 5.14 | 5.00 | 5.14 | 5.14 | 1.48% | 16,739 |
| Sep 12, 2025 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | - | 5,610 |
| Sep 11, 2025 | 5.11 | 5.17 | 5.01 | 5.06 | 5.06 | -0.30% | 179,140 |
| Sep 10, 2025 | 4.91 | 5.20 | 4.91 | 5.08 | 5.08 | 3.36% | 15,402 |
| Sep 9, 2025 | 4.80 | 5.07 | 4.80 | 4.91 | 4.91 | -1.01% | 30,977 |
| Sep 8, 2025 | 4.96 | 4.96 | 4.83 | 4.96 | 4.96 | -0.10% | 7,990 |
| Sep 5, 2025 | 4.98 | 4.98 | 4.87 | 4.97 | 4.97 | -1.49% | 22,525 |
| Sep 4, 2025 | 4.95 | 5.04 | 4.81 | 5.04 | 5.04 | 3.49% | 17,050 |
| Sep 3, 2025 | 4.81 | 4.87 | 4.76 | 4.87 | 4.87 | 1.14% | 16,143 |
| Sep 2, 2025 | 4.82 | 4.85 | 4.82 | 4.82 | 4.82 | -0.10% | 19,220 |
| Aug 29, 2025 | 4.99 | 4.99 | 4.82 | 4.82 | 4.82 | -3.79% | 31,844 |
| Aug 28, 2025 | 5.15 | 5.15 | 4.96 | 5.01 | 5.01 | -1.09% | 35,810 |
| Aug 27, 2025 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 2.32% | 29,785 |
| Aug 26, 2025 | 4.95 | 4.95 | 4.91 | 4.95 | 4.95 | -0.80% | 27,184 |
| Aug 25, 2025 | 5.43 | 5.43 | 4.99 | 4.99 | 4.99 | 0.30% | 1,465 |
| Aug 22, 2025 | 4.99 | 5.10 | 4.84 | 4.98 | 4.98 | 0.51% | 39,716 |
| Aug 21, 2025 | 4.99 | 4.99 | 4.91 | 4.95 | 4.95 | -0.80% | 11,965 |
| Aug 20, 2025 | 4.99 | 4.99 | 4.95 | 4.99 | 4.99 | 0.30% | 7,485 |
| Aug 19, 2025 | 4.98 | 5.01 | 4.98 | 4.98 | 4.98 | 1.53% | 109,937 |
| Aug 18, 2025 | 4.95 | 4.99 | 4.90 | 4.90 | 4.90 | -2.78% | 10,630 |
| Aug 15, 2025 | 5.03 | 5.09 | 5.00 | 5.04 | 5.04 | -1.47% | 19,253 |
| Aug 14, 2025 | 5.06 | 5.12 | 4.88 | 5.12 | 5.12 | 2.71% | 8,972 |
| Aug 13, 2025 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | -0.99% | 16,995 |
| Aug 12, 2025 | 5.01 | 5.05 | 4.96 | 5.03 | 5.03 | 8.52% | 25,656 |
| Aug 11, 2025 | 4.96 | 5.10 | 4.64 | 4.64 | 4.64 | 3.00% | 35,332 |
| Aug 8, 2025 | 4.79 | 4.80 | 4.50 | 4.50 | 4.50 | -2.39% | 48,659 |
| Aug 7, 2025 | 4.95 | 5.00 | 4.61 | 4.61 | 4.61 | -2.85% | 10,250 |
| Aug 6, 2025 | 4.47 | 4.86 | 4.47 | 4.75 | 4.70 | -1.86% | 19,233 |
| Aug 5, 2025 | 4.85 | 4.90 | 4.73 | 4.84 | 4.79 | -0.21% | 29,974 |
| Aug 4, 2025 | 4.88 | 4.88 | 4.76 | 4.85 | 4.80 | 1.68% | 22,357 |
| Aug 1, 2025 | 4.95 | 4.95 | 4.61 | 4.77 | 4.72 | -3.05% | 24,114 |
| Jul 31, 2025 | 4.93 | 5.00 | 4.90 | 4.92 | 4.87 | 0.31% | 18,587 |
| Jul 30, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.86 | -1.41% | 8,695 |