Barclays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	24.16	24.26	23.90	24.01	-	5.17%	5,841,171
May 5, 2026	22.96	23.06	22.53	22.83	22.83	-0.09%	5,977,676
May 4, 2026	23.63	23.63	22.76	22.85	22.85	-2.48%	4,457,195
May 1, 2026	23.42	23.73	23.33	23.43	23.43	0.09%	6,044,817
Apr 30, 2026	23.16	23.54	23.03	23.41	23.41	1.78%	7,260,468
Apr 29, 2026	23.10	23.28	22.85	23.00	23.00	-	7,549,914
Apr 28, 2026	22.92	23.15	22.79	23.00	23.00	-0.39%	5,375,914
Apr 27, 2026	23.08	23.25	23.05	23.09	23.09	0.61%	5,349,784
Apr 24, 2026	22.86	23.04	22.74	22.95	22.95	0.79%	5,112,826
Apr 23, 2026	23.07	23.17	22.50	22.77	22.77	-2.36%	6,632,451
Apr 22, 2026	23.58	23.60	23.27	23.32	23.32	-0.38%	5,236,322
Apr 21, 2026	23.98	24.10	23.36	23.41	23.41	-2.70%	7,468,019
Apr 20, 2026	24.06	24.18	23.83	24.06	24.06	-0.99%	6,881,611
Apr 17, 2026	24.43	24.73	24.26	24.30	24.30	3.40%	9,226,521
Apr 16, 2026	24.12	24.14	23.50	23.50	23.50	-1.71%	7,182,583
Apr 15, 2026	23.92	24.06	23.83	23.91	23.91	-0.04%	6,283,106
Apr 14, 2026	23.95	24.08	23.86	23.92	23.92	0.38%	9,165,598
Apr 13, 2026	23.35	23.86	23.24	23.83	23.83	0.42%	6,764,198
Apr 10, 2026	23.90	23.92	23.66	23.73	23.73	1.41%	7,405,486
Apr 9, 2026	23.20	23.60	23.10	23.40	23.40	-0.47%	5,702,221
Apr 8, 2026	24.10	24.10	23.33	23.51	23.51	7.30%	12,175,380
Apr 7, 2026	21.70	21.96	21.44	21.91	21.91	-0.05%	8,940,139
Apr 6, 2026	21.82	22.05	21.63	21.92	21.92	0.55%	5,146,350
Apr 2, 2026	21.13	21.88	21.09	21.80	21.80	-0.14%	7,607,305
Apr 1, 2026	21.87	22.05	21.66	21.83	21.83	3.17%	10,670,117
Mar 31, 2026	20.88	21.23	20.61	21.16	21.16	4.70%	10,002,176
Mar 30, 2026	20.28	20.51	20.07	20.21	20.21	-0.15%	5,266,349
Mar 27, 2026	20.35	20.58	20.14	20.24	20.24	-2.03%	6,045,861
Mar 26, 2026	20.66	20.93	20.59	20.66	20.66	-2.27%	8,095,074
Mar 25, 2026	21.40	21.44	20.92	21.14	21.14	2.22%	7,647,271
Mar 24, 2026	20.33	20.82	20.28	20.68	20.68	-	8,197,692
Mar 23, 2026	20.79	21.15	20.54	20.68	20.68	3.04%	10,976,854
Mar 20, 2026	20.73	20.74	19.84	20.07	20.07	-3.51%	13,438,857
Mar 19, 2026	20.08	20.93	20.08	20.80	20.80	-0.76%	12,109,281
Mar 18, 2026	21.31	21.48	20.94	20.96	20.96	-0.85%	7,339,613
Mar 17, 2026	21.28	21.39	21.08	21.14	21.14	1.59%	8,123,106
Mar 16, 2026	20.86	21.07	20.73	20.81	20.81	1.66%	8,985,990
Mar 13, 2026	20.81	20.99	20.39	20.47	20.47	-2.01%	10,516,309
Mar 12, 2026	21.28	21.34	20.71	20.89	20.89	-5.90%	13,475,657
Mar 11, 2026	22.21	22.37	22.01	22.20	22.20	-1.11%	7,569,715
Mar 10, 2026	22.52	22.89	22.15	22.45	22.45	2.23%	9,654,364
Mar 9, 2026	21.20	22.01	20.97	21.96	21.96	0.46%	10,184,796
Mar 6, 2026	21.76	21.99	21.50	21.86	21.86	-2.54%	8,625,285
Mar 5, 2026	22.85	23.06	22.18	22.43	22.43	-3.90%	9,880,184
Mar 4, 2026	23.07	23.38	22.92	23.34	23.34	1.17%	8,725,936
Mar 3, 2026	22.31	23.20	22.22	23.07	23.07	-2.70%	15,039,757
Mar 2, 2026	22.88	23.84	22.85	23.71	23.71	-2.35%	11,996,983
Feb 27, 2026	24.88	24.92	24.05	24.28	24.28	-3.99%	12,874,019
Feb 26, 2026	25.72	25.85	25.16	25.29	25.29	-1.33%	12,608,382
Feb 25, 2026	25.31	25.75	25.26	25.63	25.63	1.95%	5,214,945