Skip to main content
logo
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
26.41
+0.93 (3.65%)
At close: Feb 6, 2026, 4:00 PM EST
26.20
-0.21 (-0.80%)
After-hours: Feb 6, 2026, 7:54 PM EST

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202626.1626.4526.1426.4126.413.65%5,846,422
Feb 5, 202625.6226.0425.3625.4825.48-3.92%8,885,861
Feb 4, 202626.9527.1526.3426.5226.52-3.63%8,806,849
Feb 3, 202627.3427.7027.1527.5227.520.04%7,130,316
Feb 2, 202626.9427.5426.9427.5127.512.84%4,582,671
Jan 30, 202626.9727.0626.5426.7526.75-0.48%5,064,815
Jan 29, 202626.9627.0826.3826.8826.881.24%5,877,139
Jan 28, 202626.7326.8326.2826.5526.55-2.35%4,972,474
Jan 27, 202626.9727.2026.8627.1927.193.07%3,779,717
Jan 26, 202626.3426.5226.3426.3826.380.69%3,854,463
Jan 23, 202626.2126.2426.0026.2026.200.27%4,305,887
Jan 22, 202626.1726.3226.0726.1326.131.12%4,519,226
Jan 21, 202625.6225.9225.4725.8425.840.82%6,569,576
Jan 20, 202625.6525.9825.5725.6325.63-2.06%5,259,118
Jan 16, 202626.0326.3025.9526.1726.171.04%3,548,099
Jan 15, 202625.8126.0725.7925.9025.900.04%4,155,806
Jan 14, 202625.9325.9925.7325.8925.890.43%5,520,045
Jan 13, 202625.8625.9125.6025.7825.780.59%5,698,666
Jan 12, 202625.4625.7025.4425.6325.63-1.27%5,350,756
Jan 9, 202625.9626.0925.8325.9625.96-0.42%3,824,513
Jan 8, 202625.9526.1225.9326.0726.070.93%4,035,069
Jan 7, 202625.9626.0825.7925.8325.83-1.60%5,363,911
Jan 6, 202626.5826.6426.2226.2526.25-0.27%6,591,768
Jan 5, 202626.0326.4426.0326.3226.321.04%5,511,349
Jan 2, 202625.9926.0625.7626.0526.052.36%6,813,252
Dec 31, 202525.5425.6025.4225.4525.45-0.55%2,798,072
Dec 30, 202525.7825.8225.4425.5925.590.43%7,376,699
Dec 29, 202525.5525.5825.4025.4825.48-1.01%4,857,910
Dec 26, 202525.6825.7625.6025.7425.740.43%2,731,939
Dec 24, 202525.5025.6725.4525.6325.630.59%1,663,659
Dec 23, 202525.3425.5725.3325.4825.480.59%4,453,070
Dec 22, 202525.1125.3525.0925.3325.330.76%5,598,286
Dec 19, 202525.0625.2625.0325.1425.141.41%5,732,029
Dec 18, 202524.8124.9124.6524.7924.791.72%5,507,060
Dec 17, 202524.7124.8324.3624.3724.370.45%7,099,902
Dec 16, 202524.1824.3524.1424.2624.26-0.33%5,514,095
Dec 15, 202524.4124.5124.2624.3424.342.10%5,162,839
Dec 12, 202524.1124.1623.7623.8423.84-1.45%4,146,531
Dec 11, 202523.9524.2223.9324.1924.191.55%6,196,835
Dec 10, 202523.4623.8923.4623.8223.822.94%5,615,443
Dec 9, 202523.3523.4923.0823.1423.14-0.52%4,616,997
Dec 8, 202523.2523.3023.1523.2623.260.17%4,918,458
Dec 5, 202523.5023.5023.1623.2223.22-0.77%4,034,287
Dec 4, 202523.3423.5723.3323.4023.400.60%5,485,673
Dec 3, 202522.9823.3022.9523.2623.260.74%5,418,925
Dec 2, 202523.0123.1822.9623.0923.091.49%5,359,298
Dec 1, 202522.7822.8522.7222.7522.75-0.18%4,566,431
Nov 28, 202522.8422.9122.7622.7922.791.83%3,841,727
Nov 26, 202522.4022.5422.2922.3822.383.18%5,955,150
Nov 25, 202521.5921.7421.4621.6921.692.70%4,531,354