Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
21.26
+0.15 (0.71%)
Nov 5, 2025, 4:00 PM EST - Market closed
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 21.18 | 21.40 | 21.10 | 21.26 | 21.26 | 0.71% | 6,562,841 |
| Nov 4, 2025 | 20.98 | 21.33 | 20.94 | 21.11 | 21.11 | -1.86% | 4,472,808 |
| Nov 3, 2025 | 21.40 | 21.52 | 21.31 | 21.51 | 21.51 | 0.09% | 5,505,213 |
| Oct 31, 2025 | 21.31 | 21.55 | 21.27 | 21.49 | 21.49 | 0.70% | 5,971,355 |
| Oct 30, 2025 | 21.38 | 21.52 | 21.32 | 21.34 | 21.34 | -0.09% | 4,944,277 |
| Oct 29, 2025 | 21.55 | 21.62 | 21.24 | 21.36 | 21.36 | -0.97% | 6,372,735 |
| Oct 28, 2025 | 21.29 | 21.59 | 21.25 | 21.57 | 21.57 | 1.41% | 7,774,596 |
| Oct 27, 2025 | 21.14 | 21.31 | 21.08 | 21.27 | 21.27 | 2.85% | 6,078,832 |
| Oct 24, 2025 | 20.52 | 20.79 | 20.52 | 20.68 | 20.68 | 0.34% | 6,808,276 |
| Oct 23, 2025 | 20.75 | 20.81 | 20.51 | 20.61 | 20.61 | 1.28% | 6,799,058 |
| Oct 22, 2025 | 20.47 | 20.64 | 20.30 | 20.35 | 20.35 | 4.41% | 9,632,592 |
| Oct 21, 2025 | 19.62 | 19.75 | 19.49 | 19.49 | 19.49 | -0.66% | 5,067,488 |
| Oct 20, 2025 | 19.54 | 19.64 | 19.48 | 19.62 | 19.62 | 1.34% | 6,586,210 |
| Oct 17, 2025 | 19.48 | 19.70 | 19.29 | 19.36 | 19.36 | -2.96% | 11,643,211 |
| Oct 16, 2025 | 20.56 | 20.56 | 19.89 | 19.95 | 19.95 | -1.87% | 7,880,948 |
| Oct 15, 2025 | 20.28 | 20.44 | 20.19 | 20.33 | 20.33 | -0.54% | 6,324,770 |
| Oct 14, 2025 | 20.19 | 20.56 | 20.06 | 20.44 | 20.44 | 1.79% | 7,707,872 |
| Oct 13, 2025 | 19.93 | 20.12 | 19.91 | 20.08 | 20.08 | 1.72% | 5,386,997 |
| Oct 10, 2025 | 20.09 | 20.22 | 19.72 | 19.74 | 19.74 | -0.95% | 7,168,040 |
| Oct 9, 2025 | 20.36 | 20.37 | 19.89 | 19.93 | 19.93 | -2.69% | 6,141,667 |
| Oct 8, 2025 | 20.74 | 20.77 | 20.46 | 20.48 | 20.48 | 0.20% | 4,952,275 |
| Oct 7, 2025 | 20.60 | 20.70 | 20.42 | 20.44 | 20.44 | -0.92% | 6,693,253 |
| Oct 6, 2025 | 20.73 | 20.77 | 20.46 | 20.63 | 20.63 | -1.62% | 5,917,575 |
| Oct 3, 2025 | 20.91 | 21.00 | 20.83 | 20.97 | 20.97 | 1.65% | 5,374,100 |
| Oct 2, 2025 | 20.67 | 20.75 | 20.42 | 20.63 | 20.63 | 0.15% | 7,427,046 |
| Oct 1, 2025 | 20.64 | 20.74 | 20.54 | 20.60 | 20.60 | -0.34% | 6,689,247 |
| Sep 30, 2025 | 20.70 | 20.82 | 20.43 | 20.67 | 20.67 | 0.19% | 8,123,369 |
| Sep 29, 2025 | 20.74 | 20.80 | 20.52 | 20.63 | 20.63 | 0.15% | 5,238,994 |
| Sep 26, 2025 | 20.63 | 20.69 | 20.53 | 20.60 | 20.60 | 1.43% | 5,530,686 |
| Sep 25, 2025 | 20.33 | 20.38 | 20.17 | 20.31 | 20.31 | -1.98% | 7,174,609 |
| Sep 24, 2025 | 20.84 | 20.95 | 20.68 | 20.72 | 20.72 | -1.19% | 8,844,397 |
| Sep 23, 2025 | 21.05 | 21.22 | 20.93 | 20.97 | 20.97 | 0.19% | 7,481,433 |
| Sep 22, 2025 | 20.89 | 20.97 | 20.78 | 20.93 | 20.93 | 1.01% | 6,363,321 |
| Sep 19, 2025 | 20.85 | 20.94 | 20.72 | 20.72 | 20.72 | -1.38% | 6,884,195 |
| Sep 18, 2025 | 20.76 | 21.06 | 20.71 | 21.01 | 21.01 | 1.16% | 10,687,440 |
| Sep 17, 2025 | 20.73 | 20.94 | 20.59 | 20.77 | 20.77 | 0.68% | 7,211,253 |
| Sep 16, 2025 | 20.80 | 20.82 | 20.54 | 20.63 | 20.63 | -2.00% | 7,290,327 |
| Sep 15, 2025 | 21.10 | 21.13 | 20.98 | 21.05 | 21.05 | 1.59% | 7,147,130 |
| Sep 12, 2025 | 20.69 | 20.82 | 20.69 | 20.72 | 20.72 | -0.34% | 6,550,191 |
| Sep 11, 2025 | 20.58 | 20.81 | 20.57 | 20.79 | 20.79 | 1.46% | 8,923,720 |
| Sep 10, 2025 | 20.42 | 20.55 | 20.40 | 20.49 | 20.49 | 0.89% | 6,825,154 |
| Sep 9, 2025 | 20.00 | 20.39 | 19.97 | 20.31 | 20.31 | 1.86% | 11,430,468 |
| Sep 8, 2025 | 19.90 | 19.99 | 19.70 | 19.94 | 19.94 | 1.17% | 9,129,710 |
| Sep 5, 2025 | 20.08 | 20.13 | 19.62 | 19.71 | 19.71 | -1.99% | 11,238,565 |
| Sep 4, 2025 | 19.88 | 20.12 | 19.86 | 20.11 | 20.11 | 2.18% | 11,460,023 |
| Sep 3, 2025 | 19.52 | 19.70 | 19.49 | 19.68 | 19.68 | 0.61% | 8,684,414 |
| Sep 2, 2025 | 19.35 | 19.59 | 19.29 | 19.56 | 19.56 | -0.36% | 9,791,263 |
| Aug 29, 2025 | 19.37 | 19.73 | 19.37 | 19.63 | 19.63 | -2.00% | 8,560,554 |
| Aug 28, 2025 | 19.99 | 20.13 | 19.95 | 20.03 | 20.03 | -0.50% | 8,176,548 |
| Aug 27, 2025 | 19.96 | 20.19 | 19.95 | 20.13 | 20.13 | -1.32% | 8,558,796 |