Skip to main content
logo
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
22.79
-0.02 (-0.09%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202623.1323.3022.7322.7922.79-0.09%5,022,184
Oct 15, 202623.1023.1022.7022.8122.810.31%9,810,393
Oct 14, 202622.9222.9522.5922.7422.74-1.39%5,457,954
Oct 13, 202623.3723.4522.9923.0623.06-5,290,297
Oct 12, 202623.0823.2323.0523.0623.060.48%3,527,655
Oct 9, 202622.9222.9922.8022.9522.95-4,411,000
Oct 8, 202622.6522.9722.5622.9522.95-0.22%6,960,267
Oct 7, 202622.7623.0822.7523.0023.00-2.83%8,880,982
Oct 6, 202623.9223.9423.6323.6723.670.34%7,053,384
Oct 5, 202623.4823.7823.4823.5923.59-0.51%7,971,978
Oct 2, 202623.3623.7423.2623.7123.710.30%5,613,411
Oct 1, 202623.7623.8523.1723.6423.64-2.60%5,950,831
Sep 30, 202624.3324.5124.2224.2724.27-0.90%3,871,595
Sep 29, 202624.5024.5424.2224.4924.49-0.49%3,829,464
Sep 28, 202624.6724.8624.4924.6124.61-0.81%3,088,419
Sep 25, 202624.6024.8424.4624.8124.811.56%3,019,915
Sep 24, 202624.3624.4624.1424.4324.430.58%3,681,168
Sep 23, 202624.6324.7124.2824.2924.29-2.72%4,364,352
Sep 22, 202625.3925.4224.8524.9724.97-1.30%5,917,699
Sep 21, 202625.4625.4825.1325.3025.301.73%3,622,127
Sep 18, 202625.1625.1724.7324.8724.87-3.00%7,243,066
Sep 17, 202625.5925.7725.3125.6425.641.18%4,364,993
Sep 16, 202625.7125.7324.9725.3425.34-0.39%4,605,814
Sep 15, 202625.7725.7825.1225.4425.44-1.62%6,499,977
Sep 14, 202626.0526.0825.5125.8625.86-3.15%5,640,797
Sep 11, 202626.7426.8326.4826.7026.701.87%2,629,128
Sep 10, 202626.2726.3826.0526.2126.21-0.87%2,273,545
Sep 9, 202626.4426.5426.3126.4426.44-1.34%2,269,308
Sep 8, 202627.0327.1226.7726.8026.80-0.74%2,415,614
Sep 4, 202626.7827.0426.7827.0027.000.37%2,261,892
Sep 3, 202626.6526.9126.5526.9026.902.67%4,461,740
Sep 2, 202626.1526.3425.9726.2026.200.19%4,315,512
Sep 1, 202626.2126.4926.0726.1526.15-1.84%2,456,012
Aug 31, 202626.8526.9026.5826.6426.64-0.82%2,354,927
Aug 28, 202626.7426.9926.6926.8626.86-0.04%2,778,799
Aug 27, 202627.0027.1026.7226.8726.87-0.96%1,824,005
Aug 26, 202627.3027.3027.0527.1327.13-0.37%2,413,241
Aug 25, 202627.0127.2826.8727.2327.230.96%1,663,144
Aug 24, 202626.8727.0326.8426.9726.970.52%2,481,296
Aug 21, 202626.8726.9626.7326.8326.831.28%2,399,217
Aug 20, 202626.8926.9526.4726.4926.49-1.41%2,321,293
Aug 19, 202627.4827.4826.8226.8726.87-1.83%3,176,642
Aug 18, 202627.4727.6027.2627.3727.37-1.55%2,628,983
Aug 17, 202627.9928.0727.7927.8027.80-1.21%2,766,486
Aug 14, 202628.2528.2928.0628.1428.140.18%2,114,469
Aug 13, 202628.2528.2827.9528.0928.090.18%2,707,799
Aug 12, 202628.0128.1427.9228.0428.040.72%2,597,769
Aug 11, 202627.9328.1427.8427.8427.84-0.50%1,829,278
Aug 10, 202627.8728.0627.8027.9827.980.18%2,432,055
Aug 7, 202628.1528.1727.8227.9327.930.18%1,939,520