Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	25.50	25.67	25.45	25.63	25.63	0.59%	1,663,659
Dec 23, 2025	25.34	25.57	25.33	25.48	25.48	0.59%	4,453,070
Dec 22, 2025	25.11	25.35	25.09	25.33	25.33	0.76%	5,598,286
Dec 19, 2025	25.06	25.26	25.03	25.14	25.14	1.41%	5,732,029
Dec 18, 2025	24.81	24.91	24.65	24.79	24.79	1.72%	5,507,060
Dec 17, 2025	24.71	24.83	24.36	24.37	24.37	0.45%	7,099,902
Dec 16, 2025	24.18	24.35	24.14	24.26	24.26	-0.33%	5,514,095
Dec 15, 2025	24.41	24.51	24.26	24.34	24.34	2.10%	5,162,839
Dec 12, 2025	24.11	24.16	23.76	23.84	23.84	-1.45%	4,146,531
Dec 11, 2025	23.95	24.22	23.93	24.19	24.19	1.55%	6,196,835
Dec 10, 2025	23.46	23.89	23.46	23.82	23.82	2.94%	5,615,443
Dec 9, 2025	23.35	23.49	23.08	23.14	23.14	-0.52%	4,616,997
Dec 8, 2025	23.25	23.30	23.15	23.26	23.26	0.17%	4,918,458
Dec 5, 2025	23.50	23.50	23.16	23.22	23.22	-0.77%	4,034,287
Dec 4, 2025	23.34	23.57	23.33	23.40	23.40	0.60%	5,485,673
Dec 3, 2025	22.98	23.30	22.95	23.26	23.26	0.74%	5,418,925
Dec 2, 2025	23.01	23.18	22.96	23.09	23.09	1.49%	5,359,298
Dec 1, 2025	22.78	22.85	22.72	22.75	22.75	-0.18%	4,566,431
Nov 28, 2025	22.84	22.91	22.76	22.79	22.79	1.83%	3,841,727
Nov 26, 2025	22.40	22.54	22.29	22.38	22.38	3.18%	5,955,150
Nov 25, 2025	21.59	21.74	21.46	21.69	21.69	2.70%	4,531,354
Nov 24, 2025	21.00	21.17	20.96	21.12	21.12	1.34%	4,693,384
Nov 21, 2025	20.73	20.85	20.48	20.84	20.84	1.51%	7,365,275
Nov 20, 2025	21.16	21.22	20.50	20.53	20.53	-2.79%	6,472,787
Nov 19, 2025	20.99	21.24	20.95	21.12	21.12	0.14%	6,285,042
Nov 18, 2025	20.83	21.29	20.81	21.09	21.09	-0.33%	7,258,803
Nov 17, 2025	21.70	21.74	21.09	21.16	21.16	-2.49%	9,296,858
Nov 14, 2025	21.79	21.91	21.66	21.70	21.70	-2.47%	5,078,104
Nov 13, 2025	22.58	22.64	22.22	22.25	22.25	-1.16%	5,245,116
Nov 12, 2025	22.40	22.59	22.38	22.51	22.51	1.49%	5,350,249
Nov 11, 2025	22.37	22.41	22.15	22.18	22.18	-0.14%	4,637,613
Nov 10, 2025	22.00	22.28	21.90	22.21	22.21	2.11%	5,739,683
Nov 7, 2025	21.42	21.75	21.27	21.75	21.75	0.74%	5,487,925
Nov 6, 2025	21.60	21.68	21.42	21.59	21.59	1.55%	4,839,349
Nov 5, 2025	21.18	21.40	21.10	21.26	21.26	0.71%	6,564,043
Nov 4, 2025	20.98	21.33	20.94	21.11	21.11	-1.86%	4,472,808
Nov 3, 2025	21.40	21.52	21.31	21.51	21.51	0.09%	5,505,213
Oct 31, 2025	21.31	21.55	21.27	21.49	21.49	0.70%	5,971,355
Oct 30, 2025	21.38	21.52	21.32	21.34	21.34	-0.09%	4,944,277
Oct 29, 2025	21.55	21.62	21.24	21.36	21.36	-0.97%	6,372,735
Oct 28, 2025	21.29	21.59	21.25	21.57	21.57	1.41%	7,774,596
Oct 27, 2025	21.14	21.31	21.08	21.27	21.27	2.85%	6,078,832
Oct 24, 2025	20.52	20.79	20.52	20.68	20.68	0.34%	6,808,276
Oct 23, 2025	20.75	20.81	20.51	20.61	20.61	1.28%	6,799,058
Oct 22, 2025	20.47	20.64	20.30	20.35	20.35	4.41%	9,632,592
Oct 21, 2025	19.62	19.75	19.49	19.49	19.49	-0.66%	5,067,488
Oct 20, 2025	19.54	19.64	19.48	19.62	19.62	1.34%	6,586,210
Oct 17, 2025	19.48	19.70	19.29	19.36	19.36	-2.96%	11,643,211
Oct 16, 2025	20.56	20.56	19.89	19.95	19.95	-1.87%	7,880,948
Oct 15, 2025	20.28	20.44	20.19	20.33	20.33	-0.54%	6,324,770