Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	22.84	22.91	22.76	22.79	22.79	1.83%	3,834,958
Nov 26, 2025	22.40	22.54	22.29	22.38	22.38	3.18%	5,955,146
Nov 25, 2025	21.59	21.74	21.46	21.69	21.69	2.70%	4,531,347
Nov 24, 2025	21.00	21.17	20.96	21.12	21.12	1.34%	4,692,818
Nov 21, 2025	20.73	20.85	20.48	20.84	20.84	1.51%	7,365,269
Nov 20, 2025	21.16	21.22	20.50	20.53	20.53	-2.79%	6,472,576
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
Oct 14, 2025	20.19	20.56	20.06	20.44	20.44	1.79%	7,707,872
Oct 13, 2025	19.93	20.12	19.91	20.08	20.08	1.72%	5,386,997
Oct 10, 2025	20.09	20.22	19.72	19.74	19.74	-0.95%	7,168,040
Oct 9, 2025	20.36	20.37	19.89	19.93	19.93	-2.69%	6,141,667
Oct 8, 2025	20.74	20.77	20.46	20.48	20.48	0.20%	4,952,275
Oct 7, 2025	20.60	20.70	20.42	20.44	20.44	-0.92%	6,693,253
Oct 6, 2025	20.73	20.77	20.46	20.63	20.63	-1.62%	5,917,575
Oct 3, 2025	20.91	21.00	20.83	20.97	20.97	1.65%	5,374,100
Oct 2, 2025	20.67	20.75	20.42	20.63	20.63	0.15%	7,427,046
Oct 1, 2025	20.64	20.74	20.54	20.60	20.60	-0.34%	6,689,247
Sep 30, 2025	20.70	20.82	20.43	20.67	20.67	0.19%	8,123,369
Sep 29, 2025	20.74	20.80	20.52	20.63	20.63	0.15%	5,238,994
Sep 26, 2025	20.63	20.69	20.53	20.60	20.60	1.43%	5,530,686
Sep 25, 2025	20.33	20.38	20.17	20.31	20.31	-1.98%	7,174,609
Sep 24, 2025	20.84	20.95	20.68	20.72	20.72	-1.19%	8,844,397
Sep 23, 2025	21.05	21.22	20.93	20.97	20.97	0.19%	7,481,433
Sep 22, 2025	20.89	20.97	20.78	20.93	20.93	1.01%	6,363,321
Sep 19, 2025	20.85	20.94	20.72	20.72	20.72	-1.38%	6,884,195