Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	5.31	5.41	5.10	5.41	5.41	0.56%	75,574
Mar 6, 2026	5.50	5.61	5.22	5.38	5.38	-7.24%	49,559
Mar 5, 2026	5.77	5.95	5.66	5.80	5.80	2.29%	15,265
Mar 4, 2026	5.64	5.78	5.58	5.67	5.67	-1.82%	36,300
Mar 3, 2026	5.65	5.78	5.55	5.78	5.78	-1.45%	444,423
Mar 2, 2026	5.75	5.90	5.65	5.86	5.86	-2.25%	49,104
Feb 27, 2026	6.09	6.19	5.84	6.00	6.00	-5.22%	33,665
Feb 26, 2026	6.36	6.36	6.31	6.33	6.33	-0.32%	35,616
Feb 25, 2026	6.38	6.42	6.16	6.35	6.35	4.19%	24,450
Feb 24, 2026	6.15	6.33	6.09	6.09	6.09	-4.84%	24,451
Feb 23, 2026	6.57	6.57	6.34	6.40	6.40	0.16%	34,776
Feb 20, 2026	6.46	6.46	6.31	6.39	6.39	-0.08%	41,633
Feb 19, 2026	6.60	6.60	6.31	6.40	6.40	-2.22%	136,659
Feb 18, 2026	6.55	6.62	6.46	6.54	6.46	4.31%	35,363
Feb 17, 2026	6.53	6.53	6.16	6.27	6.20	1.87%	42,621
Feb 13, 2026	6.15	6.25	6.01	6.16	6.08	-3.90%	28,188
Feb 12, 2026	6.77	6.77	6.41	6.41	6.33	-3.17%	25,794
Feb 11, 2026	6.55	6.62	6.53	6.62	6.54	2.96%	33,854
Feb 10, 2026	6.54	6.54	6.34	6.43	6.35	0.08%	32,395
Feb 9, 2026	6.47	6.69	6.42	6.42	6.35	0.16%	23,392
Feb 6, 2026	6.36	6.54	6.36	6.41	6.34	-0.23%	21,784
Feb 5, 2026	6.52	6.52	6.35	6.43	6.35	-3.02%	26,433
Feb 4, 2026	6.74	6.74	6.63	6.63	6.55	-1.27%	29,950
Feb 3, 2026	6.89	7.05	6.71	6.71	6.63	-2.33%	16,131
Feb 2, 2026	6.82	6.87	6.43	6.87	6.79	2.92%	25,655
Jan 30, 2026	6.78	6.81	6.56	6.68	6.60	-2.03%	29,946
Jan 29, 2026	6.61	6.81	6.41	6.81	6.73	-3.22%	29,627
Jan 28, 2026	6.73	7.04	6.41	7.04	6.96	11.66%	47,043
Jan 27, 2026	6.64	6.80	6.31	6.31	6.23	-5.05%	21,073
Jan 26, 2026	6.64	6.75	6.25	6.64	6.56	0.30%	206,910
Jan 23, 2026	6.56	6.78	6.30	6.62	6.54	0.91%	39,314
Jan 22, 2026	6.61	6.77	6.40	6.56	6.48	1.08%	20,860
Jan 21, 2026	6.42	6.58	6.42	6.49	6.41	-2.70%	31,896
Jan 20, 2026	6.43	6.67	6.41	6.67	6.59	2.93%	39,918
Jan 16, 2026	6.46	6.51	6.41	6.48	6.40	1.09%	633,849
Jan 15, 2026	6.45	6.51	6.41	6.41	6.34	-	196,864
Jan 14, 2026	6.46	6.51	6.41	6.41	6.34	-	8,063
Jan 13, 2026	6.30	6.45	6.29	6.41	6.34	0.94%	17,876
Jan 12, 2026	6.26	6.44	6.26	6.35	6.28	-2.53%	9,210
Jan 9, 2026	6.51	6.52	6.51	6.52	6.44	-	7,211
Jan 8, 2026	6.70	6.70	6.46	6.52	6.44	-0.31%	18,488
Jan 7, 2026	6.51	6.67	6.37	6.54	6.46	-1.51%	14,959
Jan 6, 2026	6.60	6.68	6.55	6.64	6.56	3.03%	25,979
Jan 5, 2026	6.44	6.45	6.29	6.44	6.37	0.70%	14,232
Jan 2, 2026	6.25	6.44	6.20	6.40	6.32	0.55%	202,283
Dec 31, 2025	6.44	6.44	6.11	6.36	6.29	-0.31%	17,460
Dec 30, 2025	6.38	6.44	6.16	6.38	6.31	-0.70%	25,390
Dec 29, 2025	6.23	6.49	6.23	6.43	6.35	0.23%	17,554
Dec 26, 2025	6.40	6.44	6.25	6.41	6.34	1.34%	5,273
Dec 24, 2025	6.33	6.40	6.33	6.33	6.25	-0.71%	3,505