Skip to main content
logo
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
20.24
-0.42 (-2.03%)
At close: Mar 27, 2026, 4:00 PM EDT
20.45
+0.21 (1.04%)
After-hours: Mar 27, 2026, 7:57 PM EDT

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.3520.5820.1420.2420.24-2.03%6,045,861
Mar 26, 202620.6620.9320.5920.6620.66-2.27%8,095,074
Mar 25, 202621.4021.4420.9221.1421.142.22%7,647,271
Mar 24, 202620.3320.8220.2820.6820.68-8,197,692
Mar 23, 202620.7921.1520.5420.6820.683.04%10,976,854
Mar 20, 202620.7320.7419.8420.0720.07-3.51%13,438,857
Mar 19, 202620.0820.9320.0820.8020.80-0.76%12,109,281
Mar 18, 202621.3121.4820.9420.9620.96-0.85%7,339,613
Mar 17, 202621.2821.3921.0821.1421.141.59%8,123,106
Mar 16, 202620.8621.0720.7320.8120.811.66%8,985,990
Mar 13, 202620.8120.9920.3920.4720.47-2.01%10,516,309
Mar 12, 202621.2821.3420.7120.8920.89-5.90%13,475,657
Mar 11, 202622.2122.3722.0122.2022.20-1.11%7,569,715
Mar 10, 202622.5222.8922.1522.4522.452.23%9,654,364
Mar 9, 202621.2022.0120.9721.9621.960.46%10,184,796
Mar 6, 202621.7621.9921.5021.8621.86-2.54%8,625,285
Mar 5, 202622.8523.0622.1822.4322.43-3.90%9,880,184
Mar 4, 202623.0723.3822.9223.3423.341.17%8,725,936
Mar 3, 202622.3123.2022.2223.0723.07-2.70%15,039,757
Mar 2, 202622.8823.8422.8523.7123.71-2.35%11,996,983
Feb 27, 202624.8824.9224.0524.2824.28-3.99%12,874,019
Feb 26, 202625.7225.8525.1625.2925.29-1.33%12,608,382
Feb 25, 202625.3125.7525.2625.6325.631.95%5,214,945
Feb 24, 202624.7325.2524.6725.1425.140.12%6,417,579
Feb 23, 202626.0726.1725.0025.1125.11-3.39%7,673,438
Feb 20, 202625.8626.0525.6125.9925.990.31%6,523,683
Feb 19, 202625.8725.9225.6125.9125.61-1.93%6,399,358
Feb 18, 202626.4526.7126.2726.4226.121.77%5,913,916
Feb 17, 202625.3526.0325.3525.9625.662.57%9,856,889
Feb 13, 202624.5425.3124.3125.3125.02-0.90%14,524,176
Feb 12, 202626.1926.3325.1525.5425.25-2.37%8,551,258
Feb 11, 202626.5926.7625.9626.1625.86-7,473,305
Feb 10, 202626.1026.2725.7526.1625.86-2.06%7,738,754
Feb 9, 202625.8826.8425.8826.7126.401.14%7,073,143
Feb 6, 202626.1626.4526.1426.4126.113.65%5,846,673
Feb 5, 202625.6226.0425.3625.4825.19-3.92%8,887,534
Feb 4, 202626.9527.1526.3426.5226.21-3.63%8,807,851
Feb 3, 202627.3427.7027.1527.5227.200.04%7,131,874
Feb 2, 202626.9427.5426.9427.5127.192.84%4,583,438
Jan 30, 202626.9727.0626.5426.7526.44-0.48%5,065,753
Jan 29, 202626.9627.0826.3826.8826.571.24%5,877,622
Jan 28, 202626.7326.8326.2826.5526.24-2.35%4,973,072
Jan 27, 202626.9727.2026.8627.1926.883.07%3,976,768
Jan 26, 202626.3426.5226.3426.3826.080.69%3,855,067
Jan 23, 202626.2126.2426.0026.2025.900.27%4,306,073
Jan 22, 202626.1726.3226.0726.1325.831.12%4,521,047
Jan 21, 202625.6225.9225.4725.8425.540.82%6,570,594
Jan 20, 202625.6525.9825.5725.6325.33-2.06%5,259,668
Jan 16, 202626.0326.3025.9526.1725.871.04%3,558,588
Jan 15, 202625.8126.0725.7925.9025.600.04%4,155,942