Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
6.42
-0.29 (-4.25%)
At close: Jul 29, 2026
BCLYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6.63 | 6.68 | 6.16 | 6.42 | 6.42 | -4.25% | 67,558 |
| Jul 28, 2026 | 6.73 | 6.73 | 6.33 | 6.70 | 6.70 | -8.22% | 13,558 |
| Jul 27, 2026 | 7.33 | 7.35 | 6.75 | 7.30 | 7.30 | 7.99% | 12,476 |
| Jul 24, 2026 | 6.95 | 7.10 | 6.76 | 6.76 | 6.76 | -0.59% | 16,278 |
| Jul 23, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.55% | 61,473 |
| Jul 22, 2026 | 7.00 | 7.20 | 6.85 | 7.05 | 7.05 | 1.44% | 28,452 |
| Jul 21, 2026 | 7.18 | 7.18 | 6.70 | 6.95 | 6.95 | 1.46% | 17,706 |
| Jul 20, 2026 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -4.20% | 106,526 |
| Jul 17, 2026 | 7.04 | 7.20 | 6.52 | 7.15 | 7.15 | -1.65% | 31,692 |
| Jul 16, 2026 | 7.01 | 7.27 | 6.82 | 7.27 | 7.27 | 4.83% | 8,645 |
| Jul 15, 2026 | 7.00 | 7.10 | 6.77 | 6.94 | 6.94 | -0.22% | 56,326 |
| Jul 14, 2026 | 6.80 | 7.00 | 6.70 | 6.95 | 6.95 | 2.58% | 10,989 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.55 | 6.78 | 6.78 | 2.19% | 22,422 |
| Jul 10, 2026 | 7.10 | 7.10 | 6.63 | 6.63 | 6.63 | -5.29% | 22,589 |
| Jul 9, 2026 | 6.89 | 7.00 | 6.55 | 7.00 | 7.00 | 4.17% | 45,581 |
| Jul 8, 2026 | 6.84 | 7.00 | 6.56 | 6.72 | 6.72 | -2.04% | 8,571 |
| Jul 7, 2026 | 6.91 | 7.18 | 6.76 | 6.86 | 6.86 | 1.48% | 11,978 |
| Jul 6, 2026 | 7.28 | 7.28 | 6.76 | 6.76 | 6.76 | -2.87% | 7,509 |
| Jul 2, 2026 | 7.03 | 7.25 | 6.86 | 6.96 | 6.96 | 1.98% | 17,047 |
| Jul 1, 2026 | 6.81 | 7.00 | 6.65 | 6.83 | 6.83 | 0.22% | 309,032 |
| Jun 30, 2026 | 6.99 | 6.99 | 6.61 | 6.81 | 6.81 | -1.30% | 14,606 |
| Jun 29, 2026 | 6.84 | 6.90 | 6.51 | 6.90 | 6.90 | 5.91% | 29,118 |
| Jun 26, 2026 | 6.66 | 6.97 | 6.50 | 6.52 | 6.51 | -5.52% | 86,707 |
| Jun 25, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | -2.06% | 12,685 |
| Jun 24, 2026 | 6.74 | 7.04 | 6.60 | 7.04 | 7.04 | 2.77% | 147,517 |
| Jun 23, 2026 | 6.75 | 7.00 | 6.56 | 6.85 | 6.85 | -0.22% | 280,103 |
| Jun 22, 2026 | 6.71 | 6.93 | 6.55 | 6.87 | 6.87 | 0.96% | 76,157 |
| 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 |