Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
5.57
-0.16 (-2.79%)
At close: Nov 6, 2026
BCLYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.64 | 5.76 | 5.57 | 5.57 | 5.57 | -2.79% | 16,943 |
| Nov 5, 2026 | 5.92 | 5.92 | 5.67 | 5.73 | 5.73 | -0.69% | 14,963 |
| Nov 4, 2026 | 5.85 | 5.95 | 5.77 | 5.77 | 5.77 | 2.49% | 18,088 |
| Nov 3, 2026 | 5.81 | 5.81 | 5.63 | 5.63 | 5.63 | -0.97% | 44,895 |
| Nov 2, 2026 | 5.73 | 5.76 | 5.64 | 5.69 | 5.69 | 2.99% | 32,355 |
| Oct 30, 2026 | 5.85 | 5.85 | 5.51 | 5.52 | 5.52 | -4.87% | 29,116 |
| Oct 29, 2026 | 6.00 | 6.00 | 5.71 | 5.80 | 5.80 | 1.35% | 13,589 |
| Oct 28, 2026 | 5.81 | 5.85 | 5.60 | 5.73 | 5.73 | 1.33% | 16,694 |
| Oct 27, 2026 | 5.70 | 5.80 | 5.61 | 5.65 | 5.65 | -0.75% | 32,581 |
| Oct 26, 2026 | 5.83 | 5.83 | 5.49 | 5.69 | 5.69 | 2.75% | 49,626 |
| Oct 23, 2026 | 5.47 | 5.55 | 5.32 | 5.54 | 5.54 | -2.21% | 30,571 |
| Oct 22, 2026 | 5.83 | 5.83 | 5.53 | 5.67 | 5.67 | -0.09% | 39,645 |
| Oct 21, 2026 | 5.54 | 5.80 | 5.54 | 5.67 | 5.67 | -0.53% | 22,386 |
| Oct 20, 2026 | 5.61 | 5.70 | 5.52 | 5.70 | 5.70 | 2.38% | 22,783 |
| Oct 19, 2026 | 5.64 | 5.76 | 5.50 | 5.57 | 5.57 | -4.01% | 17,713 |
| Oct 16, 2026 | 5.75 | 5.81 | 5.70 | 5.80 | 5.80 | 1.22% | 22,302 |
| Oct 15, 2026 | 5.75 | 5.80 | 5.66 | 5.73 | 5.73 | 0.09% | 26,303 |
| Oct 14, 2026 | 5.73 | 5.80 | 5.65 | 5.73 | 5.73 | 0.17% | 16,362 |
| Oct 13, 2026 | 5.61 | 5.81 | 5.61 | 5.72 | 5.72 | 0.13% | 12,928 |
| Oct 12, 2026 | 5.55 | 5.80 | 5.55 | 5.71 | 5.71 | 0.13% | 33,939 |
| Oct 9, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -0.78% | 17,777 |
| Oct 8, 2026 | 5.64 | 5.77 | 5.50 | 5.75 | 5.75 | 1.46% | 78,049 |
| Oct 7, 2026 | 5.45 | 5.87 | 5.45 | 5.66 | 5.66 | -5.94% | 39,928 |
| Oct 6, 2026 | 6.01 | 6.11 | 5.71 | 6.02 | 6.02 | 2.73% | 19,973 |
| Oct 5, 2026 | 6.07 | 6.07 | 5.70 | 5.86 | 5.86 | -2.33% | 12,009 |
| Oct 2, 2026 | 6.00 | 6.00 | 5.56 | 6.00 | 6.00 | -4.46% | 20,279 |
| Oct 1, 2026 | 5.71 | 6.29 | 5.71 | 6.28 | 6.28 | 5.02% | 20,461 |
| Sep 30, 2026 | 5.95 | 6.30 | 5.95 | 5.98 | 5.98 | -4.32% | 9,301 |
| Sep 29, 2026 | 5.91 | 6.25 | 5.91 | 6.25 | 6.25 | 0.16% | 11,871 |
| Sep 28, 2026 | 6.39 | 6.39 | 6.00 | 6.24 | 6.24 | -1.58% | 14,492 |
| Sep 25, 2026 | 6.21 | 6.34 | 6.05 | 6.34 | 6.34 | 2.26% | 9,644 |
| Sep 24, 2026 | 6.31 | 6.35 | 6.05 | 6.20 | 6.20 | 2.73% | 214,760 |
| Sep 23, 2026 | 6.00 | 6.23 | 6.00 | 6.04 | 6.04 | -4.13% | 43,504 |
| Sep 22, 2026 | 6.17 | 6.49 | 6.10 | 6.30 | 6.30 | -2.55% | 20,784 |
| Sep 21, 2026 | 6.11 | 6.46 | 6.11 | 6.46 | 6.46 | 0.47% | 12,616 |
| Sep 18, 2026 | 6.49 | 6.49 | 6.10 | 6.43 | 6.43 | 5.76% | 19,603 |
| Sep 17, 2026 | 6.64 | 6.64 | 6.03 | 6.08 | 6.08 | -4.10% | 99,893 |
| Sep 16, 2026 | 6.35 | 6.55 | 6.34 | 6.34 | 6.34 | -1.32% | 18,623 |
| Sep 15, 2026 | 6.25 | 6.58 | 6.25 | 6.43 | 6.43 | -3.38% | 161,258 |
| Sep 14, 2026 | 6.70 | 6.70 | 6.25 | 6.65 | 6.65 | -2.92% | 12,414 |
| Sep 11, 2026 | 6.50 | 6.85 | 6.45 | 6.85 | 6.85 | 7.87% | 11,285 |
| Sep 10, 2026 | 6.74 | 6.74 | 6.35 | 6.35 | 6.35 | -0.78% | 16,586 |
| Sep 9, 2026 | 6.58 | 6.77 | 6.40 | 6.40 | 6.40 | -4.48% | 15,701 |
| Sep 8, 2026 | 6.71 | 6.93 | 6.54 | 6.70 | 6.70 | -4.15% | 71,723 |
| Sep 4, 2026 | 6.40 | 6.99 | 6.40 | 6.99 | 6.99 | 8.71% | 20,355 |
| Sep 3, 2026 | 6.82 | 6.82 | 6.40 | 6.43 | 6.43 | -1.08% | 17,682 |
| Sep 2, 2026 | 6.50 | 6.67 | 6.50 | 6.50 | 6.50 | -2.84% | 18,034 |
| Sep 1, 2026 | 6.69 | 6.69 | 6.51 | 6.69 | 6.69 | 2.92% | 22,281 |
| Aug 31, 2026 | 6.59 | 7.00 | 6.50 | 6.50 | 6.50 | -5.66% | 11,131 |
| Aug 28, 2026 | 6.86 | 6.89 | 6.47 | 6.89 | 6.89 | 2.30% | 11,509 |