Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.78	27.04	26.78	27.00	27.00	0.37%	2,261,892
Sep 3, 2026	26.65	26.91	26.55	26.90	26.90	2.67%	4,461,740
Sep 2, 2026	26.15	26.34	25.97	26.20	26.20	0.19%	4,315,512
Sep 1, 2026	26.21	26.49	26.07	26.15	26.15	-1.84%	2,456,012
Aug 31, 2026	26.85	26.90	26.58	26.64	26.64	-0.82%	2,354,927
Aug 28, 2026	26.74	26.99	26.69	26.86	26.86	-0.04%	2,778,799
Aug 27, 2026	27.00	27.10	26.72	26.87	26.87	-0.96%	1,824,005
Aug 26, 2026	27.30	27.30	27.05	27.13	27.13	-0.37%	2,413,241
Aug 25, 2026	27.01	27.28	26.87	27.23	27.23	0.96%	1,663,144
Aug 24, 2026	26.87	27.03	26.84	26.97	26.97	0.52%	2,481,296
Aug 21, 2026	26.87	26.96	26.73	26.83	26.83	1.28%	2,399,217
Aug 20, 2026	26.89	26.95	26.47	26.49	26.49	-1.41%	2,321,293
Aug 19, 2026	27.48	27.48	26.82	26.87	26.87	-1.83%	3,176,642
Aug 18, 2026	27.47	27.60	27.26	27.37	27.37	-1.55%	2,628,983
Aug 17, 2026	27.99	28.07	27.79	27.80	27.80	-1.21%	2,766,486
Aug 14, 2026	28.25	28.29	28.06	28.14	28.14	0.18%	2,114,469
Aug 13, 2026	28.25	28.28	27.95	28.09	28.09	0.18%	2,707,799
Aug 12, 2026	28.01	28.14	27.92	28.04	28.04	0.72%	2,597,769
Aug 11, 2026	27.93	28.14	27.84	27.84	27.84	-0.50%	1,829,278
Aug 10, 2026	27.87	28.06	27.80	27.98	27.98	0.18%	2,432,055
Aug 7, 2026	28.15	28.17	27.82	27.93	27.93	0.18%	1,939,520
Aug 6, 2026	28.62	28.69	28.11	28.18	27.88	-0.98%	2,114,515
Aug 5, 2026	28.22	28.62	28.20	28.46	28.16	1.57%	4,940,177
Aug 4, 2026	28.03	28.26	27.97	28.02	27.72	0.68%	4,182,898
Aug 3, 2026	27.73	27.85	27.55	27.83	27.53	1.20%	3,396,703
Jul 31, 2026	27.49	27.67	27.11	27.50	27.21	-0.72%	4,949,258
Jul 30, 2026	27.27	27.76	27.21	27.70	27.41	6.33%	4,814,520
Jul 29, 2026	26.28	26.57	26.02	26.05	25.77	-3.45%	7,323,749
Jul 28, 2026	26.50	27.11	26.15	26.98	26.69	-5.53%	12,004,897
Jul 27, 2026	28.60	28.67	28.05	28.56	28.26	2.33%	7,561,630
Jul 24, 2026	27.84	28.13	27.73	27.91	27.61	0.90%	4,887,924
Jul 23, 2026	27.38	27.81	27.34	27.66	27.37	-1.67%	5,933,474
Jul 22, 2026	28.27	28.34	28.13	28.13	27.83	0.72%	4,048,902
Jul 21, 2026	27.75	28.13	27.52	27.93	27.63	2.53%	5,549,668
Jul 20, 2026	27.81	27.92	27.22	27.24	26.95	-2.08%	7,045,765
Jul 17, 2026	27.24	27.94	27.14	27.82	27.52	-1.45%	7,502,196
Jul 16, 2026	28.10	28.30	27.92	28.23	27.93	-0.42%	8,135,725
Jul 15, 2026	28.00	28.40	27.94	28.35	28.05	2.98%	4,445,263
Jul 14, 2026	27.56	28.15	27.33	27.53	27.24	0.88%	6,623,172
Jul 13, 2026	27.32	27.37	27.07	27.29	27.00	-0.69%	3,997,092
Jul 10, 2026	27.43	27.65	27.32	27.48	27.19	0.88%	3,838,613
Jul 9, 2026	27.19	27.37	27.08	27.24	26.95	1.68%	2,690,625
Jul 8, 2026	27.09	27.17	26.54	26.79	26.51	-2.26%	5,195,071
Jul 7, 2026	27.86	28.02	27.39	27.41	27.12	-3.52%	3,601,647
Jul 6, 2026	28.08	28.43	28.07	28.41	28.11	2.30%	3,524,771
Jul 2, 2026	27.89	28.00	27.47	27.77	27.48	1.83%	5,860,817
Jul 1, 2026	27.01	27.46	26.93	27.27	26.98	1.53%	3,479,497
Jun 30, 2026	26.97	27.08	26.71	26.86	26.57	-	4,636,405
Jun 29, 2026	26.95	26.96	26.67	26.86	26.57	0.52%	3,755,077
Jun 26, 2026	26.95	27.05	26.63	26.72	26.44	-2.12%	4,388,150