Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
6.54
-0.50 (-7.10%)
Jan 29, 2026, 1:29 PM EST
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.73 | 7.04 | 6.41 | 7.04 | 7.04 | 11.66% | 47,043 |
| Jan 27, 2026 | 6.64 | 6.80 | 6.31 | 6.31 | 6.31 | -5.05% | 21,073 |
| Jan 26, 2026 | 6.64 | 6.75 | 6.25 | 6.64 | 6.64 | 0.30% | 206,910 |
| Jan 23, 2026 | 6.56 | 6.78 | 6.30 | 6.62 | 6.62 | 0.91% | 39,314 |
| Jan 22, 2026 | 6.61 | 6.77 | 6.40 | 6.56 | 6.56 | 1.08% | 20,860 |
| Jan 21, 2026 | 6.42 | 6.58 | 6.42 | 6.49 | 6.49 | -2.70% | 31,896 |
| Jan 20, 2026 | 6.43 | 6.67 | 6.41 | 6.67 | 6.67 | 2.93% | 39,918 |
| Jan 16, 2026 | 6.46 | 6.51 | 6.41 | 6.48 | 6.48 | 1.09% | 633,849 |
| Jan 15, 2026 | 6.45 | 6.51 | 6.41 | 6.41 | 6.41 | - | 196,864 |
| Jan 14, 2026 | 6.46 | 6.51 | 6.41 | 6.41 | 6.41 | - | 8,063 |
| Jan 13, 2026 | 6.30 | 6.45 | 6.29 | 6.41 | 6.41 | 0.94% | 17,876 |
| Jan 12, 2026 | 6.26 | 6.44 | 6.26 | 6.35 | 6.35 | -2.53% | 9,210 |
| Jan 9, 2026 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | - | 7,211 |
| Jan 8, 2026 | 6.70 | 6.70 | 6.46 | 6.52 | 6.52 | -0.31% | 18,488 |
| Jan 7, 2026 | 6.51 | 6.67 | 6.37 | 6.54 | 6.54 | -1.51% | 14,959 |
| Jan 6, 2026 | 6.60 | 6.68 | 6.55 | 6.64 | 6.64 | 3.03% | 25,979 |
| Jan 5, 2026 | 6.44 | 6.45 | 6.29 | 6.44 | 6.44 | 0.70% | 14,232 |
| Jan 2, 2026 | 6.25 | 6.44 | 6.20 | 6.40 | 6.40 | 0.55% | 202,283 |
| Dec 31, 2025 | 6.44 | 6.44 | 6.11 | 6.36 | 6.36 | -0.31% | 17,460 |
| Dec 30, 2025 | 6.38 | 6.44 | 6.16 | 6.38 | 6.38 | -0.70% | 25,390 |
| Dec 29, 2025 | 6.23 | 6.49 | 6.23 | 6.43 | 6.43 | 0.23% | 17,554 |
| Dec 26, 2025 | 6.40 | 6.44 | 6.25 | 6.41 | 6.41 | 1.34% | 5,273 |
| Dec 24, 2025 | 6.33 | 6.40 | 6.33 | 6.33 | 6.33 | -0.71% | 3,505 |
| Dec 23, 2025 | 6.30 | 6.40 | 6.24 | 6.37 | 6.37 | 5.55% | 17,929 |
| Dec 22, 2025 | 6.16 | 6.30 | 6.04 | 6.04 | 6.04 | -1.87% | 9,203 |
| Dec 19, 2025 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | 0.49% | 12,536 |
| Dec 18, 2025 | 6.30 | 6.30 | 5.95 | 6.12 | 6.12 | 0.16% | 55,669 |
| Dec 17, 2025 | 6.15 | 6.19 | 5.95 | 6.11 | 6.11 | 3.21% | 45,206 |
| Dec 16, 2025 | 6.02 | 6.15 | 5.81 | 5.92 | 5.92 | -1.58% | 38,607 |
| Dec 15, 2025 | 6.32 | 6.32 | 5.88 | 6.02 | 6.02 | 0.59% | 101,562 |
| Dec 12, 2025 | 5.99 | 5.99 | 5.91 | 5.98 | 5.98 | -0.42% | 22,856 |
| Dec 11, 2025 | 5.88 | 6.13 | 5.88 | 6.01 | 6.01 | 3.45% | 346,228 |
| Dec 10, 2025 | 5.76 | 5.90 | 5.76 | 5.81 | 5.81 | 0.87% | 24,483 |
| Dec 9, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | 23,534 |
| Dec 8, 2025 | 5.76 | 5.78 | 5.72 | 5.74 | 5.74 | -1.12% | 26,690 |
| Dec 5, 2025 | 5.61 | 5.85 | 5.61 | 5.80 | 5.80 | 1.22% | 21,837 |
| Dec 4, 2025 | 5.76 | 5.76 | 5.73 | 5.73 | 5.73 | -1.21% | 74,524 |
| Dec 3, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | -0.09% | 5,461 |
| Dec 2, 2025 | 5.95 | 5.95 | 5.66 | 5.81 | 5.81 | 1.84% | 19,506 |
| Dec 1, 2025 | 5.60 | 5.70 | 5.53 | 5.70 | 5.70 | 1.79% | 16,944 |
| Nov 28, 2025 | 5.65 | 5.70 | 5.58 | 5.60 | 5.60 | 2.38% | 31,511 |
| Nov 26, 2025 | 5.45 | 5.65 | 5.41 | 5.47 | 5.47 | 3.21% | 44,012 |
| Nov 25, 2025 | 5.49 | 5.49 | 5.15 | 5.30 | 5.30 | 2.32% | 28,782 |
| Nov 24, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 0.19% | 55,089 |
| Nov 21, 2025 | 5.09 | 5.18 | 4.94 | 5.17 | 5.17 | 0.58% | 23,816 |
| Nov 20, 2025 | 5.14 | 5.26 | 5.02 | 5.14 | 5.14 | -0.10% | 11,761 |
| Nov 19, 2025 | 4.86 | 5.39 | 4.86 | 5.15 | 5.15 | -2.00% | 96,046 |
| Nov 18, 2025 | 5.25 | 5.41 | 5.10 | 5.25 | 5.25 | -2.60% | 17,180 |
| Nov 17, 2025 | 5.25 | 5.42 | 5.25 | 5.39 | 5.39 | -1.55% | 29,597 |
| Nov 14, 2025 | 5.41 | 5.62 | 5.41 | 5.48 | 5.48 | -1.53% | 13,347 |