Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	19.37	19.73	19.37	19.63	19.63	-2.00%	8,557,684
Aug 28, 2025	19.99	20.13	19.95	20.03	20.03	-0.50%	8,176,548
Aug 27, 2025	19.96	20.19	19.95	20.13	20.13	-1.32%	8,558,796
Aug 26, 2025	20.17	20.43	20.10	20.40	20.40	-	7,264,450
Aug 25, 2025	20.40	20.56	20.38	20.40	20.40	-0.34%	7,094,815
Aug 22, 2025	20.30	20.58	20.29	20.47	20.47	1.24%	8,055,065
Aug 21, 2025	20.11	20.25	20.07	20.22	20.22	-0.20%	8,462,736
Aug 20, 2025	20.18	20.29	19.95	20.26	20.26	0.70%	10,693,702
Aug 19, 2025	20.35	20.38	20.08	20.12	20.12	-0.84%	10,530,444
Aug 18, 2025	20.18	20.30	20.14	20.29	20.29	0.10%	8,177,166
Aug 15, 2025	20.50	20.52	20.17	20.27	20.27	-1.36%	12,672,932
Aug 14, 2025	20.30	20.56	20.30	20.55	20.55	0.49%	8,518,944
Aug 13, 2025	20.52	20.52	20.24	20.45	20.45	0.20%	11,235,047
Aug 12, 2025	20.26	20.43	20.23	20.41	20.41	1.80%	10,968,792
Aug 11, 2025	19.91	20.08	19.89	20.05	20.05	0.55%	9,418,918
Aug 8, 2025	19.77	20.02	19.66	19.94	19.94	0.96%	13,365,227
Aug 7, 2025	19.77	19.80	19.57	19.75	19.59	0.97%	17,711,753
Aug 6, 2025	19.45	19.61	19.40	19.56	19.40	0.88%	13,475,579
Aug 5, 2025	19.49	19.52	19.15	19.39	19.24	0.36%	15,353,126
Aug 4, 2025	19.43	19.43	19.22	19.32	19.17	1.15%	15,013,336
Aug 1, 2025	19.13	19.24	18.79	19.10	18.95	-2.65%	16,531,214
Jul 31, 2025	19.82	19.88	19.56	19.62	19.46	-1.21%	17,397,617
Jul 30, 2025	19.96	20.07	19.74	19.86	19.70	-0.95%	12,818,633
Jul 29, 2025	19.82	20.07	19.73	20.05	19.89	3.30%	22,739,144
Jul 28, 2025	19.62	19.65	19.30	19.41	19.26	-1.07%	28,083,862
Jul 25, 2025	19.53	19.63	19.40	19.62	19.46	1.13%	16,139,153
Jul 24, 2025	19.57	19.66	19.39	19.40	19.25	-0.31%	20,716,621
Jul 23, 2025	19.07	19.48	19.07	19.46	19.31	2.75%	22,996,656
Jul 22, 2025	18.91	19.02	18.68	18.94	18.79	-0.47%	19,132,029
Jul 21, 2025	18.96	19.23	18.89	19.03	18.88	0.79%	16,583,178
Jul 18, 2025	18.85	19.03	18.79	18.88	18.73	-0.68%	23,649,191
Jul 17, 2025	18.64	19.04	18.64	19.01	18.86	1.49%	21,239,594
Jul 16, 2025	18.68	18.76	18.48	18.73	18.58	1.35%	31,584,969
Jul 15, 2025	18.58	18.62	18.39	18.48	18.33	-0.86%	26,192,638
Jul 14, 2025	18.49	18.68	18.44	18.64	18.49	1.30%	15,991,704
Jul 11, 2025	18.47	18.52	18.33	18.40	18.25	-2.18%	12,656,739
Jul 10, 2025	18.66	18.82	18.66	18.81	18.66	0.97%	14,252,845
Jul 9, 2025	18.50	18.64	18.44	18.63	18.48	1.75%	15,751,622
Jul 8, 2025	18.32	18.36	18.14	18.31	18.16	0.66%	21,680,869
Jul 7, 2025	18.29	18.39	18.11	18.19	18.05	-0.38%	16,514,853
Jul 3, 2025	18.30	18.32	18.20	18.26	18.12	2.13%	15,538,491
Jul 2, 2025	17.86	17.96	17.73	17.88	17.74	-2.45%	21,953,674
Jul 1, 2025	18.34	18.40	18.13	18.33	18.18	-1.40%	19,931,199
Jun 30, 2025	18.47	18.65	18.47	18.59	18.44	-0.11%	13,833,475
Jun 27, 2025	18.73	18.75	18.45	18.61	18.46	1.53%	23,962,858
Jun 26, 2025	18.32	18.45	18.29	18.33	18.18	0.88%	11,435,424
Jun 25, 2025	18.10	18.22	18.04	18.17	18.03	-0.49%	11,590,734
Jun 24, 2025	18.20	18.32	18.13	18.26	18.12	3.75%	13,713,665
Jun 23, 2025	17.29	17.60	17.22	17.60	17.46	0.11%	14,716,628
Jun 20, 2025	17.69	17.72	17.53	17.58	17.44	-0.45%	14,488,755