Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.84	28.13	27.73	27.91	27.91	0.90%	4,887,922
Jul 23, 2026	27.38	27.81	27.34	27.66	27.66	-1.67%	5,933,457
Jul 22, 2026	28.27	28.34	28.13	28.13	28.13	0.72%	4,048,637
Jul 21, 2026	27.75	28.13	27.52	27.93	27.93	2.53%	5,549,582
Jul 20, 2026	27.81	27.92	27.22	27.24	27.24	-2.08%	7,045,688
Jul 17, 2026	27.24	27.94	27.14	27.82	27.82	-1.45%	7,501,634
Jul 16, 2026	28.10	28.30	27.92	28.23	28.23	-0.42%	8,135,021
Jul 15, 2026	28.00	28.40	27.94	28.35	28.35	2.98%	4,426,164
Jul 14, 2026	27.56	28.15	27.33	27.53	27.53	0.88%	6,371,609
Jul 13, 2026	27.32	27.37	27.07	27.29	27.29	-0.69%	3,996,984
Jul 10, 2026	27.43	27.65	27.32	27.48	27.48	0.88%	3,838,380
Jul 9, 2026	27.19	27.37	27.08	27.24	27.24	1.68%	2,646,078
Jul 8, 2026	27.09	27.17	26.54	26.79	26.79	-2.26%	5,126,608
Jul 7, 2026	27.86	28.02	27.39	27.41	27.41	-3.52%	3,601,007
Jul 6, 2026	28.08	28.43	28.07	28.41	28.41	2.30%	3,503,163
Jul 2, 2026	27.89	28.00	27.47	27.77	27.77	1.83%	5,645,803
Jul 1, 2026	27.01	27.46	26.93	27.27	27.27	1.53%	3,449,640
Jun 30, 2026	26.97	27.08	26.71	26.86	26.86	-	4,544,885
Jun 29, 2026	26.95	26.96	26.67	26.86	26.86	0.52%	3,677,614
Jun 26, 2026	26.95	27.05	26.63	26.72	26.72	-2.12%	4,387,540
Jun 25, 2026	27.34	27.60	27.13	27.30	27.30	2.63%	4,447,794
Jun 24, 2026	26.88	26.92	26.52	26.60	26.60	-1.55%	4,617,811
Jun 23, 2026	27.06	27.25	26.97	27.02	27.02	-0.99%	4,506,455
Jun 22, 2026	27.21	27.42	27.12	27.29	27.29	3.72%	4,462,941
Jun 18, 2026	26.68	26.71	26.30	26.31	26.31	-0.08%	5,768,910
Jun 17, 2026	26.85	27.11	26.17	26.33	26.33	1.35%	7,145,645
Jun 16, 2026	26.16	26.28	25.87	25.98	25.98	1.33%	6,659,853
Jun 15, 2026	25.93	25.99	25.61	25.64	25.64	0.67%	3,792,190
Jun 12, 2026	25.24	25.47	25.08	25.47	25.47	2.91%	5,573,773
Jun 11, 2026	23.96	24.80	23.83	24.75	24.75	4.70%	6,377,802
Jun 10, 2026	24.08	24.12	23.64	23.64	23.64	-2.80%	5,833,427
Jun 9, 2026	24.74	24.81	23.77	24.32	24.32	0.37%	5,358,104
Jun 8, 2026	24.48	24.58	24.21	24.23	24.23	-0.16%	4,370,986
Jun 5, 2026	24.67	24.81	24.13	24.27	24.27	-2.96%	5,457,217
Jun 4, 2026	24.75	25.02	24.68	25.01	25.01	1.30%	3,568,700
Jun 3, 2026	25.01	25.01	24.58	24.69	24.69	-2.33%	4,706,244
Jun 2, 2026	24.90	25.37	24.86	25.28	25.28	3.10%	4,792,036
Jun 1, 2026	24.19	24.55	24.11	24.52	24.52	-0.04%	5,512,837
May 29, 2026	24.62	24.94	24.49	24.53	24.53	0.78%	4,921,834
May 28, 2026	24.15	24.45	24.00	24.34	24.34	-0.90%	4,606,957
May 27, 2026	24.67	24.76	24.40	24.56	24.56	0.12%	4,356,292
May 26, 2026	24.52	24.65	24.28	24.53	24.53	2.94%	4,121,368
May 22, 2026	24.00	24.07	23.79	23.83	23.83	-0.58%	3,636,328
May 21, 2026	23.51	24.11	23.44	23.97	23.97	0.42%	4,079,682
May 20, 2026	22.99	23.88	22.95	23.87	23.87	5.48%	6,903,765
May 19, 2026	22.85	22.97	22.60	22.63	22.63	-1.35%	4,590,805
May 18, 2026	22.82	23.05	22.75	22.94	22.94	1.82%	5,808,917
May 15, 2026	22.53	22.66	22.43	22.53	22.53	-2.09%	5,609,403
May 14, 2026	23.24	23.46	22.95	23.01	23.01	0.74%	6,516,406
May 13, 2026	22.56	22.97	22.54	22.84	22.84	0.48%	5,708,917