Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
6.80
+0.20 (3.03%)
At close: Jun 18, 2026
BCLYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.58 | 6.88 | 6.40 | 6.80 | 6.80 | 3.03% | 13,731 |
| Jun 17, 2026 | 6.95 | 6.95 | 6.60 | 6.60 | 6.60 | 2.17% | 93,659 |
| Jun 16, 2026 | 6.55 | 6.55 | 6.46 | 6.46 | 6.46 | -0.62% | 98,148 |
| Jun 15, 2026 | 6.35 | 6.57 | 6.35 | 6.50 | 6.50 | 5.18% | 153,313 |
| Jun 12, 2026 | 6.35 | 6.35 | 6.01 | 6.18 | 6.18 | 4.13% | 66,857 |
| Jun 11, 2026 | 5.68 | 6.19 | 5.68 | 5.94 | 5.94 | 2.15% | 233,978 |
| Jun 10, 2026 | 6.06 | 6.24 | 5.81 | 5.81 | 5.81 | -4.91% | 20,995 |
| Jun 9, 2026 | 6.08 | 6.11 | 6.03 | 6.11 | 6.11 | 3.38% | 4,184 |
| Jun 8, 2026 | 6.37 | 6.37 | 5.91 | 5.91 | 5.91 | -5.59% | 18,472 |
| Jun 5, 2026 | 6.17 | 6.38 | 5.93 | 6.26 | 6.26 | - | 12,583 |
| Jun 4, 2026 | 6.11 | 6.26 | 6.11 | 6.26 | 6.26 | - | 38,977 |
| Jun 3, 2026 | 6.23 | 6.26 | 5.96 | 6.26 | 6.26 | 4.16% | 6,476 |
| Jun 2, 2026 | 6.28 | 6.30 | 6.01 | 6.01 | 6.01 | -2.44% | 8,268 |
| Jun 1, 2026 | 6.11 | 6.27 | 6.01 | 6.16 | 6.16 | -0.16% | 18,119 |
| May 29, 2026 | 6.38 | 6.38 | 5.86 | 6.17 | 6.17 | 1.11% | 23,337 |
| May 28, 2026 | 6.11 | 6.12 | 5.83 | 6.10 | 6.10 | 0.21% | 22,398 |
| May 27, 2026 | 5.92 | 6.25 | 5.92 | 6.09 | 6.09 | -0.16% | 174,936 |
| May 26, 2026 | 6.20 | 6.33 | 6.04 | 6.10 | 6.10 | - | 33,208 |
| May 22, 2026 | 6.00 | 6.10 | 5.75 | 6.10 | 6.10 | 4.45% | 67,923 |
| May 21, 2026 | 5.81 | 6.00 | 5.58 | 5.84 | 5.84 | 1.74% | 19,122 |
| May 20, 2026 | 5.99 | 5.99 | 5.50 | 5.74 | 5.74 | 1.41% | 23,896 |
| May 19, 2026 | 5.65 | 5.93 | 5.50 | 5.66 | 5.66 | 0.89% | 15,355 |
| May 18, 2026 | 5.68 | 5.75 | 5.61 | 5.61 | 5.61 | -3.94% | 227,494 |
| May 15, 2026 | 5.66 | 5.84 | 5.43 | 5.84 | 5.84 | 0.78% | 50,102 |
| May 14, 2026 | 5.75 | 5.94 | 5.60 | 5.80 | 5.80 | -2.77% | 47,563 |
| May 13, 2026 | 5.84 | 5.96 | 5.55 | 5.96 | 5.96 | 4.29% | 27,573 |
| May 12, 2026 | 5.50 | 5.78 | 5.50 | 5.72 | 5.72 | -2.97% | 35,405 |
| May 11, 2026 | 6.08 | 6.08 | 5.62 | 5.89 | 5.89 | -2.32% | 51,958 |
| 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 |