Skip to main content
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
22.87
+0.03 (0.13%)
At close: Nov 13, 2026, 4:00 PM EST
22.95
+0.08 (0.36%)
After-hours: Nov 13, 2026, 7:30 PM EST

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.8322.9122.6722.8722.870.13%3,850,922
Nov 12, 202623.0223.1122.8122.8422.84-1.34%4,736,111
Nov 11, 202622.9423.2222.8223.1523.150.22%3,551,898
Nov 10, 202623.3423.3922.9223.1023.10-0.39%3,890,047
Nov 9, 202623.0023.3522.7823.1923.193.85%5,325,851
Nov 6, 202622.3322.7322.3222.3322.33-2.15%6,830,767
Nov 5, 202623.7023.8522.6322.8222.82-3.71%10,241,779
Nov 4, 202623.6423.7223.3223.7023.705.80%6,897,475
Nov 3, 202622.7322.7622.3722.4022.40-0.93%4,258,819
Nov 2, 202622.5222.8722.4722.6122.611.39%5,498,908
Oct 30, 202622.4122.4322.0422.3022.30-3.55%5,358,374
Oct 29, 202623.0923.1822.9623.1223.121.00%5,211,053
Oct 28, 202623.2223.2422.6422.8922.891.91%11,787,312
Oct 27, 202622.4722.5122.2722.4622.460.85%4,975,158
Oct 26, 202622.2722.4022.0722.2722.272.44%7,675,404
Oct 23, 202621.5421.8021.4221.7421.74-1.23%6,146,988
Oct 22, 202622.3522.5621.9222.0122.01-2.61%7,421,645
Oct 21, 202622.5922.6622.3622.6022.601.21%7,733,146
Oct 20, 202622.0422.6022.0122.3322.330.72%9,714,912
Oct 19, 202622.2422.3922.0622.1722.17-2.72%6,749,960
Oct 16, 202623.1323.3022.7322.7922.79-0.09%5,296,600
Oct 15, 202623.1023.1022.7022.8122.810.31%9,810,594
Oct 14, 202622.9222.9522.5922.7422.74-1.39%5,458,035
Oct 13, 202623.3723.4522.9923.0623.06-5,292,882
Oct 12, 202623.0823.2323.0523.0623.060.48%3,530,503
Oct 9, 202622.9222.9922.8022.9522.95-4,411,095
Oct 8, 202622.6522.9722.5622.9522.95-0.22%7,019,659
Oct 7, 202622.7623.0822.7523.0023.00-2.83%8,925,887
Oct 6, 202623.9223.9423.6323.6723.670.34%7,053,653
Oct 5, 202623.4823.7823.4823.5923.59-0.51%7,972,034
Oct 2, 202623.3623.7423.2623.7123.710.30%5,613,424
Oct 1, 202623.7623.8523.1723.6423.64-2.60%6,234,327
Sep 30, 202624.3324.5124.2224.2724.27-0.90%4,367,902
Sep 29, 202624.5024.5424.2224.4924.49-0.49%3,829,525
Sep 28, 202624.6724.8624.4924.6124.61-0.81%3,088,493
Sep 25, 202624.6024.8424.4624.8124.811.56%3,019,928
Sep 24, 202624.3624.4624.1424.4324.430.58%3,681,206
Sep 23, 202624.6324.7124.2824.2924.29-2.72%4,667,924
Sep 22, 202625.3925.4224.8524.9724.97-1.30%5,918,218
Sep 21, 202625.4625.4825.1325.3025.301.73%4,080,826
Sep 18, 202625.1625.1724.7324.8724.87-3.00%7,739,064
Sep 17, 202625.5925.7725.3125.6425.641.18%4,365,007
Sep 16, 202625.7125.7324.9725.3425.34-0.39%4,605,839
Sep 15, 202625.7725.7825.1225.4425.44-1.62%6,500,918
Sep 14, 202626.0526.0825.5125.8625.86-3.15%5,643,161
Sep 11, 202626.7426.8326.4826.7026.701.87%2,758,445
Sep 10, 202626.2726.3826.0526.2126.21-0.87%3,685,823
Sep 9, 202626.4426.5426.3126.4426.44-1.34%2,939,453
Sep 8, 202627.0327.1226.7726.8026.80-0.74%3,826,620
Sep 4, 202626.7827.0426.7827.0027.000.37%5,756,153