Skip to main content
logo
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
25.89
+0.11 (0.43%)
At close: Jan 14, 2026, 4:00 PM EST
25.70
-0.19 (-0.73%)
After-hours: Jan 14, 2026, 7:53 PM EST

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202625.9325.9925.7325.8925.890.43%5,520,045
Jan 13, 202625.8625.9125.6025.7825.780.59%5,698,666
Jan 12, 202625.4625.7025.4425.6325.63-1.27%5,350,756
Jan 9, 202625.9626.0925.8325.9625.96-0.42%3,824,513
Jan 8, 202625.9526.1225.9326.0726.070.93%4,035,069
Jan 7, 202625.9626.0825.7925.8325.83-1.60%5,363,911
Jan 6, 202626.5826.6426.2226.2526.25-0.27%6,591,768
Jan 5, 202626.0326.4426.0326.3226.321.04%5,511,349
Jan 2, 202625.9926.0625.7626.0526.052.36%6,813,252
Dec 31, 202525.5425.6025.4225.4525.45-0.55%2,798,072
Dec 30, 202525.7825.8225.4425.5925.590.43%7,376,699
Dec 29, 202525.5525.5825.4025.4825.48-1.01%4,857,910
Dec 26, 202525.6825.7625.6025.7425.740.43%2,731,939
Dec 24, 202525.5025.6725.4525.6325.630.59%1,663,659
Dec 23, 202525.3425.5725.3325.4825.480.59%4,453,070
Dec 22, 202525.1125.3525.0925.3325.330.76%5,598,286
Dec 19, 202525.0625.2625.0325.1425.141.41%5,732,029
Dec 18, 202524.8124.9124.6524.7924.791.72%5,507,060
Dec 17, 202524.7124.8324.3624.3724.370.45%7,099,902
Dec 16, 202524.1824.3524.1424.2624.26-0.33%5,514,095
Dec 15, 202524.4124.5124.2624.3424.342.10%5,162,839
Dec 12, 202524.1124.1623.7623.8423.84-1.45%4,146,531
Dec 11, 202523.9524.2223.9324.1924.191.55%6,196,835
Dec 10, 202523.4623.8923.4623.8223.822.94%5,615,443
Dec 9, 202523.3523.4923.0823.1423.14-0.52%4,616,997
Dec 8, 202523.2523.3023.1523.2623.260.17%4,918,458
Dec 5, 202523.5023.5023.1623.2223.22-0.77%4,034,287
Dec 4, 202523.3423.5723.3323.4023.400.60%5,485,673
Dec 3, 202522.9823.3022.9523.2623.260.74%5,418,925
Dec 2, 202523.0123.1822.9623.0923.091.49%5,359,298
Dec 1, 202522.7822.8522.7222.7522.75-0.18%4,566,431
Nov 28, 202522.8422.9122.7622.7922.791.83%3,841,727
Nov 26, 202522.4022.5422.2922.3822.383.18%5,955,150
Nov 25, 202521.5921.7421.4621.6921.692.70%4,531,354
Nov 24, 202521.0021.1720.9621.1221.121.34%4,693,384
Nov 21, 202520.7320.8520.4820.8420.841.51%7,365,275
Nov 20, 202521.1621.2220.5020.5320.53-2.79%6,472,787
Nov 19, 202520.9921.2420.9521.1221.120.14%6,285,042
Nov 18, 202520.8321.2920.8121.0921.09-0.33%7,258,803
Nov 17, 202521.7021.7421.0921.1621.16-2.49%9,296,858
Nov 14, 202521.7921.9121.6621.7021.70-2.47%5,078,104
Nov 13, 202522.5822.6422.2222.2522.25-1.16%5,245,116
Nov 12, 202522.4022.5922.3822.5122.511.49%5,350,249
Nov 11, 202522.3722.4122.1522.1822.18-0.14%4,637,613
Nov 10, 202522.0022.2821.9022.2122.212.11%5,739,683
Nov 7, 202521.4221.7521.2721.7521.750.74%5,487,925
Nov 6, 202521.6021.6821.4221.5921.591.55%4,839,349
Nov 5, 202521.1821.4021.1021.2621.260.71%6,564,043
Nov 4, 202520.9821.3320.9421.1121.11-1.86%4,472,808
Nov 3, 202521.4021.5221.3121.5121.510.09%5,505,213