Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
6.03
+0.11 (1.77%)
At close: May 8, 2026
BCLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.95 | 6.03 | 5.71 | 6.03 | 6.03 | 1.77% | 31,581 |
| May 7, 2026 | 5.90 | 6.00 | 5.80 | 5.93 | 5.93 | -0.92% | 31,718 |
| May 6, 2026 | 6.05 | 6.05 | 5.88 | 5.98 | 5.98 | 6.79% | 244,390 |
| May 5, 2026 | 5.66 | 5.86 | 5.51 | 5.60 | 5.60 | -3.61% | 250,558 |
| May 4, 2026 | 5.74 | 5.81 | 5.66 | 5.81 | 5.81 | -0.43% | 12,444 |
| May 1, 2026 | 5.90 | 5.91 | 5.60 | 5.84 | 5.84 | -0.43% | 27,194 |
| Apr 30, 2026 | 5.82 | 5.95 | 5.71 | 5.86 | 5.86 | 0.34% | 26,945 |
| Apr 29, 2026 | 5.84 | 6.00 | 5.50 | 5.84 | 5.84 | 1.57% | 18,277 |
| Apr 28, 2026 | 5.66 | 5.95 | 5.50 | 5.75 | 5.75 | 1.41% | 44,905 |
| Apr 27, 2026 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | -4.87% | 34,104 |
| Apr 24, 2026 | 5.73 | 5.96 | 5.59 | 5.96 | 5.96 | 5.30% | 26,799 |
| Apr 23, 2026 | 5.40 | 5.82 | 5.40 | 5.66 | 5.66 | -2.41% | 78,527 |
| Apr 22, 2026 | 5.82 | 6.08 | 5.66 | 5.80 | 5.80 | -4.92% | 20,554 |
| Apr 21, 2026 | 6.00 | 6.18 | 5.75 | 6.10 | 6.10 | 2.09% | 14,393 |
| Apr 20, 2026 | 6.22 | 6.22 | 5.75 | 5.98 | 5.98 | -3.16% | 24,614 |
| Apr 17, 2026 | 6.00 | 6.26 | 5.86 | 6.17 | 6.17 | 5.92% | 156,341 |
| Apr 16, 2026 | 5.88 | 5.95 | 5.75 | 5.83 | 5.83 | -0.60% | 63,240 |
| Apr 15, 2026 | 5.76 | 6.00 | 5.72 | 5.86 | 5.86 | -0.17% | 55,940 |
| Apr 14, 2026 | 5.76 | 6.00 | 5.75 | 5.87 | 5.87 | 2.80% | 133,027 |
| Apr 13, 2026 | 5.71 | 6.05 | 5.60 | 5.71 | 5.71 | -4.83% | 51,963 |
| Apr 10, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 4.17% | 49,536 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.58 | 5.76 | 5.76 | 0.96% | 22,689 |
| Apr 8, 2026 | 5.87 | 6.00 | 5.61 | 5.71 | 5.71 | 3.73% | 94,173 |
| Apr 7, 2026 | 5.59 | 5.59 | 5.15 | 5.50 | 5.50 | -3.00% | 196,315 |
| Apr 6, 2026 | 5.51 | 5.67 | 5.16 | 5.67 | 5.67 | 1.61% | 19,917 |
| Apr 2, 2026 | 5.23 | 5.58 | 5.16 | 5.58 | 5.58 | 5.28% | 34,031 |
| Apr 1, 2026 | 5.44 | 5.46 | 5.14 | 5.30 | 5.30 | 1.53% | 56,805 |
| Mar 31, 2026 | 4.95 | 5.31 | 4.95 | 5.22 | 5.22 | 3.82% | 31,305 |
| Mar 30, 2026 | 5.23 | 5.23 | 4.91 | 5.03 | 5.03 | -1.99% | 9,191 |
| Mar 27, 2026 | 4.80 | 5.31 | 4.80 | 5.13 | 5.13 | -0.58% | 38,803 |
| Mar 26, 2026 | 5.01 | 5.32 | 4.97 | 5.16 | 5.16 | -4.27% | 34,338 |
| Mar 25, 2026 | 4.95 | 5.39 | 4.95 | 5.39 | 5.39 | 2.86% | 32,349 |
| Mar 24, 2026 | 5.01 | 5.24 | 4.96 | 5.24 | 5.24 | 1.95% | 19,632 |
| Mar 23, 2026 | 5.24 | 5.24 | 5.11 | 5.14 | 5.14 | -4.64% | 413,523 |
| Mar 20, 2026 | 5.40 | 5.40 | 5.00 | 5.39 | 5.39 | 1.51% | 32,985 |
| Mar 19, 2026 | 4.96 | 5.31 | 4.96 | 5.31 | 5.31 | 0.19% | 14,229 |
| Mar 18, 2026 | 5.39 | 5.55 | 5.30 | 5.30 | 5.30 | -1.49% | 8,312 |
| Mar 17, 2026 | 5.30 | 5.46 | 5.05 | 5.38 | 5.38 | 0.56% | 39,681 |
| Mar 16, 2026 | 5.25 | 5.35 | 5.05 | 5.35 | 5.35 | 4.80% | 27,502 |
| Mar 13, 2026 | 5.18 | 5.33 | 5.04 | 5.11 | 5.11 | -2.85% | 48,963 |
| Mar 12, 2026 | 5.45 | 5.47 | 5.09 | 5.26 | 5.26 | -6.49% | 29,438 |
| Mar 11, 2026 | 5.41 | 5.76 | 5.29 | 5.62 | 5.62 | -1.92% | 20,176 |
| Mar 10, 2026 | 5.51 | 5.77 | 5.50 | 5.73 | 5.73 | 5.91% | 69,985 |
| 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 |