Barclays PLC (BCLYF)
OTCMKTS · Delayed Price · Currency is USD
6.70
-0.29 (-4.15%)
Sep 8, 2026, 3:36 PM EST
BCLYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.71 | 6.93 | 6.54 | 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 |
| Aug 27, 2026 | 6.94 | 6.94 | 6.55 | 6.74 | 6.74 | -0.88% | 24,445 |
| Aug 26, 2026 | 7.00 | 7.04 | 6.60 | 6.80 | 6.80 | 3.58% | 18,363 |
| Aug 25, 2026 | 6.75 | 6.75 | 6.56 | 6.56 | 6.56 | 0.15% | 2,744 |
| Aug 24, 2026 | 6.73 | 6.90 | 6.55 | 6.55 | 6.55 | 0.77% | 17,302 |
| Aug 21, 2026 | 6.69 | 6.88 | 6.50 | 6.50 | 6.50 | -0.76% | 15,023 |
| Aug 20, 2026 | 6.68 | 6.79 | 6.55 | 6.55 | 6.55 | -2.96% | 23,698 |
| Aug 19, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.60% | 35,027 |
| Aug 18, 2026 | 7.13 | 7.13 | 6.71 | 6.71 | 6.71 | -1.32% | 10,531 |
| Aug 17, 2026 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | -4.90% | 26,875 |
| Aug 14, 2026 | 7.15 | 7.15 | 6.86 | 7.15 | 7.15 | 4.38% | 9,783 |
| Aug 13, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -4.86% | 5,717 |
| Aug 12, 2026 | 6.78 | 7.20 | 6.73 | 7.20 | 7.20 | 3.60% | 3,763 |
| Aug 11, 2026 | 7.10 | 7.10 | 6.80 | 6.95 | 6.95 | -0.07% | 45,597 |
| Aug 10, 2026 | 7.20 | 7.20 | 6.76 | 6.96 | 6.96 | 0.07% | 5,560 |
| Aug 7, 2026 | 7.05 | 7.05 | 6.70 | 6.95 | 6.95 | -1.42% | 12,703 |
| Aug 6, 2026 | 7.35 | 7.35 | 6.90 | 7.05 | 7.05 | 5.06% | 15,724 |
| Aug 5, 2026 | 7.30 | 7.30 | 6.79 | 6.79 | 6.71 | -3.79% | 23,100 |
| Aug 4, 2026 | 7.15 | 7.15 | 6.75 | 7.06 | 6.97 | 2.06% | 44,435 |
| Aug 3, 2026 | 7.15 | 7.15 | 6.75 | 6.92 | 6.83 | -1.21% | 22,575 |
| Jul 31, 2026 | 7.02 | 7.02 | 6.48 | 7.00 | 6.92 | 5.26% | 14,324 |
| Jul 30, 2026 | 6.77 | 6.98 | 6.55 | 6.65 | 6.57 | 3.66% | 64,961 |
| Jul 29, 2026 | 6.63 | 6.68 | 6.16 | 6.42 | 6.34 | -4.25% | 67,558 |
| Jul 28, 2026 | 6.73 | 6.73 | 6.33 | 6.70 | 6.62 | -8.22% | 13,558 |
| Jul 27, 2026 | 7.33 | 7.35 | 6.75 | 7.30 | 7.21 | 7.99% | 12,476 |
| Jul 24, 2026 | 6.95 | 7.10 | 6.76 | 6.76 | 6.68 | -0.59% | 16,278 |
| Jul 23, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.72 | -3.55% | 61,473 |
| Jul 22, 2026 | 7.00 | 7.20 | 6.85 | 7.05 | 6.97 | 1.44% | 28,452 |
| Jul 21, 2026 | 7.18 | 7.18 | 6.70 | 6.95 | 6.87 | 1.46% | 17,706 |
| Jul 20, 2026 | 7.15 | 7.15 | 6.85 | 6.85 | 6.77 | -4.20% | 106,526 |
| Jul 17, 2026 | 7.04 | 7.20 | 6.52 | 7.15 | 7.07 | -1.65% | 31,692 |
| Jul 16, 2026 | 7.01 | 7.27 | 6.82 | 7.27 | 7.18 | 4.83% | 8,645 |
| Jul 15, 2026 | 7.00 | 7.10 | 6.77 | 6.94 | 6.85 | -0.22% | 56,326 |
| Jul 14, 2026 | 6.80 | 7.00 | 6.70 | 6.95 | 6.87 | 2.58% | 10,989 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.55 | 6.78 | 6.70 | 2.19% | 22,422 |
| Jul 10, 2026 | 7.10 | 7.10 | 6.63 | 6.63 | 6.55 | -5.29% | 22,589 |
| Jul 9, 2026 | 6.89 | 7.00 | 6.55 | 7.00 | 6.92 | 4.17% | 45,581 |
| Jul 8, 2026 | 6.84 | 7.00 | 6.56 | 6.72 | 6.64 | -2.04% | 8,571 |
| Jul 7, 2026 | 6.91 | 7.18 | 6.76 | 6.86 | 6.78 | 1.48% | 11,978 |
| Jul 6, 2026 | 7.28 | 7.28 | 6.76 | 6.76 | 6.68 | -2.87% | 7,509 |
| Jul 2, 2026 | 7.03 | 7.25 | 6.86 | 6.96 | 6.88 | 1.98% | 17,047 |
| Jul 1, 2026 | 6.81 | 7.00 | 6.65 | 6.83 | 6.75 | 0.22% | 309,032 |
| Jun 30, 2026 | 6.99 | 6.99 | 6.61 | 6.81 | 6.73 | -1.30% | 14,606 |
| Jun 29, 2026 | 6.84 | 6.90 | 6.51 | 6.90 | 6.82 | 5.91% | 29,118 |