Skip to main content
logo
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
21.86
-0.57 (-2.54%)
At close: Mar 6, 2026, 4:00 PM EST
22.00
+0.14 (0.63%)
After-hours: Mar 6, 2026, 7:54 PM EST

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202625.9325.9925.7325.8925.590.43%5,520,664
Jan 13, 202625.8625.9125.6025.7825.480.59%5,700,895
Jan 12, 202625.4625.7025.4425.6325.33-1.27%5,358,798
Jan 9, 202625.9626.0925.8325.9625.66-0.42%3,828,467
Jan 8, 202625.9526.1225.9326.0725.770.93%4,035,356
Jan 7, 202625.9626.0825.7925.8325.53-1.60%5,365,341
Jan 6, 202626.5826.6426.2226.2525.95-0.27%6,593,236
Jan 5, 202626.0326.4426.0326.3226.021.04%5,512,123
Jan 2, 202625.9926.0625.7626.0525.752.36%6,813,887
Dec 31, 202525.5425.6025.4225.4525.16-0.55%2,819,201
Dec 30, 202525.7825.8225.4425.5925.290.43%7,783,673
Dec 29, 202525.5525.5825.4025.4825.19-1.01%5,454,845
Dec 26, 202525.6825.7625.6025.7425.440.43%2,773,630
Dec 24, 202525.5025.6725.4525.6325.330.59%1,938,797
Dec 23, 202525.3425.5725.3325.4825.190.59%4,514,396