Skip to main content
logo
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
26.72
-0.58 (-2.12%)
At close: Jun 26, 2026, 4:00 PM EDT
26.67
-0.05 (-0.19%)
After-hours: Jun 26, 2026, 7:40 PM EDT

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.9527.0526.6326.7226.72-2.12%4,387,540
Jun 25, 202627.3427.6027.1327.3027.302.63%4,447,794
Jun 24, 202626.8826.9226.5226.6026.60-1.55%4,617,811
Jun 23, 202627.0627.2526.9727.0227.02-0.99%4,506,455
Jun 22, 202627.2127.4227.1227.2927.293.72%4,462,941
Jun 18, 202626.6826.7126.3026.3126.31-0.08%5,768,910
Jun 17, 202626.8527.1126.1726.3326.331.35%7,145,645
Jun 16, 202626.1626.2825.8725.9825.981.33%6,659,853
Jun 15, 202625.9325.9925.6125.6425.640.67%3,792,190
Jun 12, 202625.2425.4725.0825.4725.472.91%5,573,773
Jun 11, 202623.9624.8023.8324.7524.754.70%6,377,802
Jun 10, 202624.0824.1223.6423.6423.64-2.80%5,833,427
Jun 9, 202624.7424.8123.7724.3224.320.37%5,358,104
Jun 8, 202624.4824.5824.2124.2324.23-0.16%4,370,986
Jun 5, 202624.6724.8124.1324.2724.27-2.96%5,457,217
Jun 4, 202624.7525.0224.6825.0125.011.30%3,568,700
Jun 3, 202625.0125.0124.5824.6924.69-2.33%4,706,244
Jun 2, 202624.9025.3724.8625.2825.283.10%4,792,036
Jun 1, 202624.1924.5524.1124.5224.52-0.04%5,512,837
May 29, 202624.6224.9424.4924.5324.530.78%4,921,834
May 28, 202624.1524.4524.0024.3424.34-0.90%4,606,957
May 27, 202624.6724.7624.4024.5624.560.12%4,356,292
May 26, 202624.5224.6524.2824.5324.532.94%4,121,368
May 22, 202624.0024.0723.7923.8323.83-0.58%3,636,328
May 21, 202623.5124.1123.4423.9723.970.42%4,079,682
May 20, 202622.9923.8822.9523.8723.875.48%6,903,765
May 19, 202622.8522.9722.6022.6322.63-1.35%4,590,805
May 18, 202622.8223.0522.7522.9422.941.82%5,808,917
May 15, 202622.5322.6622.4322.5322.53-2.09%5,609,403
May 14, 202623.2423.4622.9523.0123.010.74%6,516,406
May 13, 202622.5622.9722.5422.8422.840.48%5,708,917
May 12, 202622.2522.7822.1922.7322.73-1.90%8,203,700
May 11, 202623.5923.6023.0623.1723.17-2.28%8,909,490
May 8, 202623.9223.9823.6023.7123.711.80%6,329,252
May 7, 202624.0524.0823.2623.2923.29-3.04%6,221,185
May 6, 202624.1624.2623.9024.0224.025.21%6,001,961
May 5, 202622.9623.0622.5322.8322.83-0.09%6,002,376
May 4, 202623.6323.6322.7622.8522.85-2.48%4,465,883
May 1, 202623.4223.7323.3323.4323.430.09%6,114,543
Apr 30, 202623.1623.5423.0323.4123.411.78%7,459,405
Apr 29, 202623.1023.2822.8523.0023.00-7,982,757
Apr 28, 202622.9223.1522.7923.0023.00-0.39%5,376,522
Apr 27, 202623.0823.2523.0523.0923.090.61%5,372,724
Apr 24, 202622.8623.0422.7422.9522.950.79%5,211,568
Apr 23, 202623.0723.1722.5022.7722.77-2.36%6,632,892
Apr 22, 202623.5823.6023.2723.3223.32-0.38%5,324,785
Apr 21, 202623.9824.1023.3623.4123.41-2.70%7,479,531
Apr 20, 202624.0624.1823.8324.0624.06-0.99%7,047,903
Apr 17, 202624.4324.7324.2624.3024.303.40%9,228,161
Apr 16, 202624.1224.1423.5023.5023.50-1.71%8,071,634