Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
20.97
+0.34 (1.65%)
At close: Oct 3, 2025, 4:00 PM EDT
20.91
-0.06 (-0.31%)
After-hours: Oct 3, 2025, 7:45 PM EDT
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 20.17 | 20.43 | 20.10 | 20.40 | 20.40 | - | 7,264,450 |
| Aug 25, 2025 | 20.40 | 20.56 | 20.38 | 20.40 | 20.40 | -0.34% | 7,094,815 |
| Aug 22, 2025 | 20.30 | 20.58 | 20.29 | 20.47 | 20.47 | 1.24% | 8,055,065 |
| Aug 21, 2025 | 20.11 | 20.25 | 20.07 | 20.22 | 20.22 | -0.20% | 8,462,736 |
| Aug 20, 2025 | 20.18 | 20.29 | 19.95 | 20.26 | 20.26 | 0.70% | 10,693,702 |
| Aug 19, 2025 | 20.35 | 20.38 | 20.08 | 20.12 | 20.12 | -0.84% | 10,530,444 |
| Aug 18, 2025 | 20.18 | 20.30 | 20.14 | 20.29 | 20.29 | 0.10% | 8,177,166 |
| Aug 15, 2025 | 20.50 | 20.52 | 20.17 | 20.27 | 20.27 | -1.36% | 12,672,932 |
| Aug 14, 2025 | 20.30 | 20.56 | 20.30 | 20.55 | 20.55 | 0.49% | 8,518,944 |
| Aug 13, 2025 | 20.52 | 20.52 | 20.24 | 20.45 | 20.45 | 0.20% | 11,235,047 |
| Aug 12, 2025 | 20.26 | 20.43 | 20.23 | 20.41 | 20.41 | 1.80% | 10,968,792 |
| Aug 11, 2025 | 19.91 | 20.08 | 19.89 | 20.05 | 20.05 | 0.55% | 9,418,918 |
| Aug 8, 2025 | 19.77 | 20.02 | 19.66 | 19.94 | 19.94 | 0.96% | 13,365,227 |
| Aug 7, 2025 | 19.77 | 19.80 | 19.57 | 19.75 | 19.59 | 0.97% | 17,711,753 |
| Aug 6, 2025 | 19.45 | 19.61 | 19.40 | 19.56 | 19.40 | 0.88% | 13,475,579 |
| Aug 5, 2025 | 19.49 | 19.52 | 19.15 | 19.39 | 19.24 | 0.36% | 15,353,126 |
| Aug 4, 2025 | 19.43 | 19.43 | 19.22 | 19.32 | 19.17 | 1.15% | 15,013,336 |
| Aug 1, 2025 | 19.13 | 19.24 | 18.79 | 19.10 | 18.95 | -2.65% | 16,531,214 |
| Jul 31, 2025 | 19.82 | 19.88 | 19.56 | 19.62 | 19.46 | -1.21% | 17,397,617 |
| Jul 30, 2025 | 19.96 | 20.07 | 19.74 | 19.86 | 19.70 | -0.95% | 12,818,633 |
| Jul 29, 2025 | 19.82 | 20.07 | 19.73 | 20.05 | 19.89 | 3.30% | 22,739,144 |
| Jul 28, 2025 | 19.62 | 19.65 | 19.30 | 19.41 | 19.26 | -1.07% | 28,083,862 |
| Jul 25, 2025 | 19.53 | 19.63 | 19.40 | 19.62 | 19.46 | 1.13% | 16,139,153 |