Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	15.38	15.43	15.07	15.17	15.17	-1.30%	11,589,037
Feb 19, 2025	15.39	15.48	15.33	15.37	15.37	-1.79%	11,465,663
Feb 18, 2025	15.45	15.65	15.38	15.65	15.65	5.17%	17,133,261
Feb 14, 2025	14.78	14.90	14.75	14.88	14.88	2.34%	18,505,486
Feb 13, 2025	14.62	14.73	14.47	14.54	14.54	-5.52%	23,013,072
Feb 12, 2025	15.43	15.43	15.24	15.39	15.39	1.05%	23,267,922
Feb 11, 2025	15.12	15.27	15.06	15.23	15.23	1.67%	12,837,833
Feb 10, 2025	15.18	15.19	14.93	14.98	14.98	-0.60%	12,417,139
Feb 7, 2025	15.18	15.27	15.04	15.07	15.07	-1.31%	11,340,907
Feb 6, 2025	15.14	15.32	15.12	15.27	15.27	2.76%	14,285,595
Feb 5, 2025	14.72	14.88	14.66	14.86	14.86	1.43%	9,532,088
Feb 4, 2025	14.58	14.75	14.55	14.65	14.65	1.81%	14,292,138
Feb 3, 2025	14.31	14.54	14.22	14.39	14.39	-1.98%	19,132,811
Jan 31, 2025	14.76	14.86	14.64	14.68	14.68	-0.81%	15,276,345
Jan 30, 2025	14.81	14.90	14.66	14.80	14.80	0.89%	17,162,980
Jan 29, 2025	14.66	14.89	14.58	14.67	14.67	0.55%	15,227,817
Jan 28, 2025	14.41	14.60	14.38	14.59	14.59	0.90%	13,367,538
Jan 27, 2025	14.59	14.64	14.33	14.46	14.46	-1.09%	13,653,209
Jan 24, 2025	14.66	14.77	14.60	14.62	14.62	-0.95%	12,572,161
Jan 23, 2025	14.71	14.87	14.68	14.76	14.76	1.93%	18,055,632
Jan 22, 2025	14.60	14.65	14.45	14.48	14.48	-2.82%	16,738,176
Jan 21, 2025	14.53	14.92	14.47	14.90	14.90	4.49%	18,347,015
Jan 17, 2025	14.16	14.29	14.13	14.26	14.26	1.93%	20,320,204
Jan 16, 2025	13.87	14.02	13.86	13.99	13.99	-0.36%	24,297,156
Jan 15, 2025	13.72	14.07	13.66	14.04	14.04	7.75%	21,918,372
Jan 14, 2025	12.88	13.08	12.82	13.03	13.03	1.56%	11,929,779
Jan 13, 2025	12.58	12.84	12.55	12.83	12.83	1.10%	17,957,491
Jan 10, 2025	12.86	12.92	12.62	12.69	12.69	-3.79%	21,049,704
Jan 8, 2025	13.01	13.22	12.98	13.19	13.19	-0.45%	16,586,148
Jan 7, 2025	13.38	13.42	13.21	13.25	13.25	-2.65%	12,093,697
Jan 6, 2025	13.49	13.75	13.49	13.61	13.61	2.33%	17,613,620
Jan 3, 2025	13.29	13.30	13.15	13.30	13.30	1.29%	12,154,443
Jan 2, 2025	13.17	13.24	13.07	13.13	13.13	-1.20%	16,465,312
Dec 31, 2024	13.35	13.44	13.23	13.29	13.29	-	6,475,721
Dec 30, 2024	13.26	13.35	13.18	13.29	13.29	0.08%	11,187,047
Dec 27, 2024	13.26	13.38	13.22	13.28	13.28	-1.12%	18,529,659
Dec 26, 2024	13.36	13.45	13.35	13.43	13.43	-0.15%	8,447,020
Dec 24, 2024	13.20	13.47	13.18	13.45	13.45	1.97%	8,216,835
Dec 23, 2024	13.05	13.21	13.01	13.19	13.19	0.84%	15,847,869
Dec 20, 2024	12.84	13.20	12.81	13.08	13.08	1.24%	19,854,454
Dec 19, 2024	13.01	13.08	12.91	12.92	12.92	-0.46%	18,590,003
Dec 18, 2024	13.49	13.58	12.98	12.98	12.98	-2.63%	17,577,325
Dec 17, 2024	13.52	13.53	13.32	13.33	13.33	-2.49%	17,357,104
Dec 16, 2024	13.71	13.72	13.59	13.67	13.67	0.89%	11,257,319
Dec 13, 2024	13.62	13.66	13.51	13.55	13.55	-0.07%	12,472,848
Dec 12, 2024	13.69	13.83	13.56	13.56	13.56	-0.66%	12,548,983
Dec 11, 2024	13.62	13.68	13.51	13.65	13.65	2.63%	18,483,854
Dec 10, 2024	13.57	13.59	13.29	13.30	13.30	-1.70%	17,134,308
Dec 9, 2024	13.72	13.76	13.52	13.53	13.53	-0.07%	7,026,489
Dec 6, 2024	13.68	13.68	13.46	13.54	13.54	-0.44%	9,795,895
Dec 5, 2024	13.60	13.71	13.57	13.60	13.60	1.64%	9,431,415
Dec 4, 2024	13.45	13.47	13.31	13.38	13.38	-0.52%	8,678,487
Dec 3, 2024	13.51	13.54	13.42	13.45	13.45	0.67%	7,375,404
Dec 2, 2024	13.46	13.49	13.26	13.36	13.36	-0.89%	8,851,858
Nov 29, 2024	13.43	13.52	13.37	13.48	13.48	1.89%	8,141,629
Nov 27, 2024	13.16	13.27	13.16	13.23	13.23	0.68%	8,522,776
Nov 26, 2024	13.26	13.29	13.12	13.14	13.14	-1.57%	8,174,098
Nov 25, 2024	13.34	13.43	13.29	13.35	13.35	2.93%	9,495,106
Nov 22, 2024	12.88	13.04	12.84	12.97	12.97	-2.63%	12,732,929
Nov 21, 2024	13.20	13.41	13.15	13.32	13.32	0.60%	16,163,070
Nov 20, 2024	13.21	13.26	13.09	13.24	13.24	1.22%	9,058,785
Nov 19, 2024	12.96	13.11	12.93	13.08	13.08	-1.36%	6,432,707
Nov 18, 2024	13.20	13.32	13.16	13.26	13.26	0.38%	8,532,504
Nov 15, 2024	13.14	13.22	13.09	13.21	13.21	1.93%	12,471,702
Nov 14, 2024	13.16	13.19	12.91	12.96	12.96	-1.89%	11,754,922
Nov 13, 2024	13.39	13.40	13.19	13.21	13.21	-0.08%	8,170,659
Nov 12, 2024	13.36	13.37	13.13	13.22	13.22	-1.93%	10,920,805
Nov 11, 2024	13.41	13.57	13.39	13.48	13.48	2.98%	8,741,339
Nov 8, 2024	13.13	13.16	12.99	13.09	13.09	-1.36%	9,045,901
Nov 7, 2024	13.47	13.48	13.20	13.27	13.27	-1.63%	8,243,699
Nov 6, 2024	13.10	13.50	13.06	13.49	13.49	4.90%	14,337,201
Nov 5, 2024	12.76	12.90	12.74	12.86	12.86	1.42%	7,802,185
Nov 4, 2024	12.88	12.89	12.67	12.68	12.68	1.20%	10,117,698
Nov 1, 2024	12.64	12.72	12.52	12.53	12.53	0.97%	10,123,248
Oct 31, 2024	12.68	12.71	12.34	12.41	12.41	-2.28%	13,122,937
Oct 30, 2024	12.69	12.99	12.63	12.70	12.70	1.20%	10,030,977
Oct 29, 2024	12.61	12.66	12.51	12.55	12.55	-1.03%	10,311,188
Oct 28, 2024	12.45	12.73	12.43	12.68	12.68	0.71%	9,169,829
Oct 25, 2024	12.90	12.98	12.58	12.59	12.59	-4.48%	9,212,057
Oct 24, 2024	13.09	13.20	12.97	13.18	13.18	5.69%	11,844,743
Oct 23, 2024	12.51	12.58	12.39	12.47	12.47	-2.20%	11,386,608
Oct 22, 2024	12.62	12.76	12.59	12.75	12.75	1.11%	8,913,656
Oct 21, 2024	12.78	12.81	12.58	12.61	12.61	-1.79%	7,987,312
Oct 18, 2024	12.82	12.87	12.71	12.84	12.84	-0.77%	9,332,682
Oct 17, 2024	12.75	12.96	12.73	12.94	12.94	3.35%	13,997,299
Oct 16, 2024	12.42	12.58	12.41	12.52	12.52	1.87%	12,047,715
Oct 15, 2024	12.37	12.44	12.28	12.29	12.29	-0.49%	11,801,029
Oct 14, 2024	12.27	12.39	12.23	12.35	12.35	-0.80%	6,906,650
Oct 11, 2024	12.21	12.48	12.21	12.45	12.45	1.55%	9,245,409
Oct 10, 2024	12.29	12.31	12.19	12.26	12.26	0.57%	8,384,273
Oct 9, 2024	12.07	12.23	12.05	12.19	12.19	0.58%	6,128,621
Oct 8, 2024	12.16	12.17	12.03	12.12	12.12	-	8,261,630
Oct 7, 2024	12.09	12.17	12.04	12.12	12.12	0.41%	10,427,774
Oct 4, 2024	11.97	12.10	11.94	12.07	12.07	3.69%	9,382,825
Oct 3, 2024	11.58	11.69	11.48	11.64	11.64	-1.27%	9,916,203
Oct 2, 2024	11.78	11.87	11.74	11.79	11.79	0.17%	11,549,184
Oct 1, 2024	12.13	12.14	11.74	11.77	11.77	-3.13%	16,958,591
Sep 30, 2024	12.15	12.20	12.05	12.15	12.15	-1.22%	8,063,018
Sep 27, 2024	12.33	12.40	12.29	12.30	12.30	-0.40%	6,632,238
Sep 26, 2024	12.28	12.39	12.21	12.35	12.35	3.17%	11,713,583