Skip to main content
logo
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
24.53
+0.19 (0.78%)
At close: May 29, 2026, 4:00 PM EDT
24.00
-0.53 (-2.16%)
After-hours: May 29, 2026, 6:41 PM EDT

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.6224.9424.4924.5324.530.78%4,921,834
May 28, 202624.1524.4524.0024.3424.34-0.90%4,606,957
May 27, 202624.6724.7624.4024.5624.560.12%4,356,292
May 26, 202624.5224.6524.2824.5324.532.94%4,121,368
May 22, 202624.0024.0723.7923.8323.83-0.58%3,636,328
May 21, 202623.5124.1123.4423.9723.970.42%4,079,682
May 20, 202622.9923.8822.9523.8723.875.48%6,903,765
May 19, 202622.8522.9722.6022.6322.63-1.35%4,590,805
May 18, 202622.8223.0522.7522.9422.941.82%5,808,917
May 15, 202622.5322.6622.4322.5322.53-2.09%5,609,403
May 14, 202623.2423.4622.9523.0123.010.74%6,516,406
May 13, 202622.5622.9722.5422.8422.840.48%5,708,917
May 12, 202622.2522.7822.1922.7322.73-1.90%8,203,700
May 11, 202623.5923.6023.0623.1723.17-2.28%8,909,490
May 8, 202623.9223.9823.6023.7123.711.80%6,329,252
May 7, 202624.0524.0823.2623.2923.29-3.04%6,221,185
May 6, 202624.1624.2623.9024.0224.025.21%6,001,961
May 5, 202622.9623.0622.5322.8322.83-0.09%6,002,376
May 4, 202623.6323.6322.7622.8522.85-2.48%4,465,883
May 1, 202623.4223.7323.3323.4323.430.09%6,114,543
Apr 30, 202623.1623.5423.0323.4123.411.78%7,459,405
Apr 29, 202623.1023.2822.8523.0023.00-7,982,757
Apr 28, 202622.9223.1522.7923.0023.00-0.39%5,376,522
Apr 27, 202623.0823.2523.0523.0923.090.61%5,372,724
Apr 24, 202622.8623.0422.7422.9522.950.79%5,211,568
Apr 23, 202623.0723.1722.5022.7722.77-2.36%6,632,892
Apr 22, 202623.5823.6023.2723.3223.32-0.38%5,324,785
Apr 21, 202623.9824.1023.3623.4123.41-2.70%7,479,531
Apr 20, 202624.0624.1823.8324.0624.06-0.99%7,047,903
Apr 17, 202624.4324.7324.2624.3024.303.40%9,228,161
Apr 16, 202624.1224.1423.5023.5023.50-1.71%8,071,634
Apr 15, 202623.9224.0623.8323.9123.91-0.04%6,284,171
Apr 14, 202623.9524.0823.8623.9223.920.38%9,166,673
Apr 13, 202623.3523.8623.2423.8323.830.42%7,528,851
Apr 10, 202623.9023.9223.6623.7323.731.41%7,405,933
Apr 9, 202623.2023.6023.1023.4023.40-0.47%5,702,543
Apr 8, 202624.1024.1023.3323.5123.517.30%12,176,074
Apr 7, 202621.7021.9621.4421.9121.91-0.05%8,943,412
Apr 6, 202621.8222.0521.6321.9221.920.55%5,146,394
Apr 2, 202621.1321.8821.0921.8021.80-0.14%7,607,468
Apr 1, 202621.8722.0521.6621.8321.833.17%10,670,407
Mar 31, 202620.8821.2320.6121.1621.164.70%10,004,152
Mar 30, 202620.2820.5120.0720.2120.21-0.15%5,283,050
Mar 27, 202620.3520.5820.1420.2420.24-2.03%6,177,662
Mar 26, 202620.6620.9320.5920.6620.66-2.27%8,215,310
Mar 25, 202621.4021.4420.9221.1421.142.22%7,753,411
Mar 24, 202620.3320.8220.2820.6820.68-10,088,748
Mar 23, 202620.7921.1520.5420.6820.683.04%10,977,860
Mar 20, 202620.7320.7419.8420.0720.07-3.51%13,441,891
Mar 19, 202620.0820.9320.0820.8020.80-0.76%12,120,731