Barclays PLC (ETR:BCY)
Germany
· Delayed Price · Currency is EUR 4.695
-0.135 (-2.80%)
Mar 6, 2026, 5:35 PM CET
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.85 | 4.87 | 4.65 | 4.70 | 4.70 | -2.80% | 4,739,923 |
| Mar 5, 2026 | 4.95 | 5.05 | 4.83 | 4.83 | 4.83 | -2.72% | 4,698,871 |
| Mar 4, 2026 | 4.89 | 4.98 | 4.85 | 4.97 | 4.97 | 1.33% | 4,043,270 |
| Mar 3, 2026 | 4.93 | 4.93 | 4.78 | 4.90 | 4.90 | -2.58% | 6,375,916 |
| Mar 2, 2026 | 4.96 | 5.03 | 4.87 | 5.03 | 5.03 | -2.90% | 5,251,687 |
| Feb 27, 2026 | 5.29 | 5.40 | 5.13 | 5.18 | 5.18 | -4.60% | 4,090,327 |
| Feb 26, 2026 | 5.40 | 5.46 | 5.36 | 5.43 | 5.43 | 0.37% | 2,608,960 |
| Feb 25, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | 2.27% | 4,871,728 |
| Feb 24, 2026 | 5.20 | 5.30 | 5.18 | 5.29 | 5.29 | -0.94% | 3,830,327 |
| Feb 23, 2026 | 5.50 | 5.54 | 5.31 | 5.34 | 5.34 | -2.20% | 3,711,661 |
| Feb 20, 2026 | 5.44 | 5.53 | 5.43 | 5.46 | 5.46 | 1.49% | 3,040,937 |
| Feb 19, 2026 | 5.53 | 5.53 | 5.38 | 5.38 | 5.38 | -3.93% | 68,216 |
| Feb 18, 2026 | 5.45 | 5.64 | 5.45 | 5.60 | 5.54 | 2.94% | 214,765 |
| Feb 17, 2026 | 5.34 | 5.45 | 5.31 | 5.44 | 5.38 | 2.06% | 1,602,939 |
| Feb 16, 2026 | 5.37 | 5.39 | 5.33 | 5.33 | 5.27 | 1.91% | 66,904 |
| Feb 13, 2026 | 5.34 | 5.35 | 5.12 | 5.23 | 5.17 | -1.88% | 844,397 |
| Feb 12, 2026 | 5.58 | 5.61 | 5.33 | 5.33 | 5.27 | -3.09% | 239,729 |
| Feb 11, 2026 | 5.55 | 5.62 | 5.47 | 5.50 | 5.44 | 0.73% | 227,397 |
| Feb 10, 2026 | 5.68 | 5.72 | 5.44 | 5.46 | 5.40 | -2.50% | 472,915 |
| Feb 9, 2026 | 5.53 | 5.61 | 5.39 | 5.60 | 5.54 | 0.90% | 1,169,119 |
| Feb 6, 2026 | 5.43 | 5.57 | 5.42 | 5.55 | 5.49 | 2.97% | 588,074 |
| Feb 5, 2026 | 5.58 | 5.65 | 5.38 | 5.39 | 5.33 | -4.26% | 188,008 |
| Feb 4, 2026 | 5.85 | 5.86 | 5.63 | 5.63 | 5.57 | -3.43% | 170,676 |
| Feb 3, 2026 | 5.83 | 5.87 | 5.79 | 5.83 | 5.76 | 0.69% | 99,381 |
| Feb 2, 2026 | 5.56 | 5.79 | 5.56 | 5.79 | 5.72 | 2.66% | 100,766 |
| Jan 30, 2026 | 5.61 | 5.67 | 5.61 | 5.64 | 5.58 | 1.62% | 70,492 |
| Jan 29, 2026 | 5.59 | 5.66 | 5.53 | 5.55 | 5.49 | - | 54,070 |
| Jan 28, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.49 | -1.77% | 21,070 |
| Jan 27, 2026 | 5.62 | 5.68 | 5.61 | 5.65 | 5.59 | 1.62% | 66,939 |
| Jan 26, 2026 | 5.56 | 5.58 | 5.54 | 5.56 | 5.50 | - | 17,966 |
| Jan 23, 2026 | 5.58 | 5.60 | 5.54 | 5.56 | 5.50 | -0.54% | 52,765 |
| Jan 22, 2026 | 5.59 | 5.64 | 5.55 | 5.59 | 5.53 | 2.19% | 175,889 |
| Jan 21, 2026 | 5.48 | 5.49 | 5.40 | 5.47 | 5.41 | -0.91% | 80,650 |
| Jan 20, 2026 | 5.54 | 5.56 | 5.47 | 5.52 | 5.46 | -0.72% | 212,418 |
| Jan 19, 2026 | 5.51 | 5.58 | 5.51 | 5.56 | 5.50 | -1.59% | 126,762 |
| Jan 16, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.59 | 0.89% | 40,854 |
| Jan 15, 2026 | 5.61 | 5.64 | 5.54 | 5.60 | 5.54 | 0.54% | 156,375 |
| Jan 14, 2026 | 5.51 | 5.58 | 5.50 | 5.57 | 5.51 | 0.72% | 27,880 |
| Jan 13, 2026 | 5.54 | 5.58 | 5.50 | 5.53 | 5.47 | 1.10% | 81,177 |
| Jan 12, 2026 | 5.37 | 5.51 | 5.35 | 5.47 | 5.41 | -2.50% | 119,923 |
| Jan 9, 2026 | 5.58 | 5.62 | 5.56 | 5.61 | 5.55 | 0.36% | 45,631 |
| Jan 8, 2026 | 5.53 | 5.60 | 5.51 | 5.59 | 5.53 | 1.08% | 83,816 |
| Jan 7, 2026 | 5.61 | 5.61 | 5.53 | 5.53 | 5.47 | -2.12% | 130,347 |
| Jan 6, 2026 | 5.65 | 5.70 | 5.63 | 5.65 | 5.59 | 0.53% | 43,715 |
| Jan 5, 2026 | 5.55 | 5.65 | 5.54 | 5.62 | 5.56 | 2.18% | 89,946 |
| Jan 2, 2026 | 5.48 | 5.55 | 5.48 | 5.50 | 5.44 | 0.55% | 85,841 |
| Dec 30, 2025 | 5.42 | 5.47 | 5.42 | 5.47 | 5.41 | 1.48% | 43,796 |
| Dec 29, 2025 | 5.40 | 5.44 | 5.39 | 5.39 | 5.33 | -0.37% | 81,132 |
| Dec 23, 2025 | 5.39 | 5.42 | 5.35 | 5.41 | 5.35 | 0.93% | 75,166 |
| Dec 22, 2025 | 5.35 | 5.38 | 5.34 | 5.36 | 5.30 | 0.19% | 117,309 |
| Dec 19, 2025 | 5.34 | 5.37 | 5.32 | 5.35 | 5.29 | 1.13% | 70,391 |
| Dec 18, 2025 | 5.24 | 5.31 | 5.22 | 5.29 | 5.23 | 1.15% | 99,094 |
| Dec 17, 2025 | 5.21 | 5.28 | 5.21 | 5.23 | 5.17 | 1.55% | 46,024 |
| Dec 16, 2025 | 5.20 | 5.22 | 5.13 | 5.15 | 5.09 | -0.77% | 101,260 |
| Dec 15, 2025 | 5.14 | 5.21 | 5.13 | 5.19 | 5.13 | 2.37% | 34,100 |
| Dec 12, 2025 | 5.19 | 5.20 | 5.07 | 5.07 | 5.01 | -0.98% | 54,972 |
| Dec 11, 2025 | 5.07 | 5.14 | 5.07 | 5.12 | 5.06 | 0.99% | 53,889 |
| Dec 10, 2025 | 5.01 | 5.07 | 5.01 | 5.07 | 5.01 | 0.80% | 61,776 |
| Dec 9, 2025 | 5.04 | 5.06 | 5.02 | 5.03 | 4.97 | 0.40% | 59,098 |
| Dec 8, 2025 | 4.97 | 5.01 | 4.97 | 5.01 | 4.95 | 0.40% | 72,671 |
| Dec 5, 2025 | 5.04 | 5.08 | 4.99 | 4.99 | 4.93 | -0.99% | 113,177 |
| Dec 4, 2025 | 5.04 | 5.06 | 5.00 | 5.04 | 4.98 | 1.61% | 71,400 |
| Dec 3, 2025 | 4.96 | 4.99 | 4.93 | 4.96 | 4.90 | -0.20% | 23,394 |
| Dec 2, 2025 | 4.90 | 4.99 | 4.90 | 4.97 | 4.91 | 1.53% | 114,383 |
| Dec 1, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.84 | -0.51% | 81,312 |
| Nov 28, 2025 | 4.91 | 4.94 | 4.91 | 4.92 | 4.86 | 0.20% | 49,715 |
| Nov 27, 2025 | 4.83 | 4.92 | 4.83 | 4.91 | 4.85 | 1.55% | 35,137 |
| Nov 26, 2025 | 4.71 | 4.88 | 4.68 | 4.84 | 4.78 | 3.31% | 489,379 |
| Nov 25, 2025 | 4.68 | 4.72 | 4.63 | 4.68 | 4.63 | 2.41% | 243,440 |
| Nov 24, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.52 | 1.78% | 361,384 |
| Nov 21, 2025 | 4.45 | 4.51 | 4.44 | 4.49 | 4.44 | -0.66% | 1,068,339 |
| Nov 20, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.47 | -0.55% | 118,985 |
| Nov 19, 2025 | 4.54 | 4.59 | 4.48 | 4.55 | 4.49 | -0.22% | 99,737 |
| Nov 18, 2025 | 4.54 | 4.56 | 4.49 | 4.56 | 4.50 | -2.25% | 195,012 |
| Nov 17, 2025 | 4.68 | 4.69 | 4.66 | 4.66 | 4.61 | -0.75% | 95,406 |
| Nov 14, 2025 | 4.66 | 4.73 | 4.64 | 4.70 | 4.64 | -2.90% | 228,095 |
| Nov 13, 2025 | 4.86 | 4.88 | 4.83 | 4.84 | 4.78 | -0.41% | 19,174 |
| Nov 12, 2025 | 4.81 | 4.87 | 4.81 | 4.86 | 4.80 | 0.83% | 97,307 |
| Nov 11, 2025 | 4.79 | 4.85 | 4.79 | 4.82 | 4.76 | 1.26% | 450,341 |
| Nov 10, 2025 | 4.69 | 4.77 | 4.68 | 4.76 | 4.70 | 3.37% | 101,470 |
| Nov 7, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.55 | -1.08% | 72,981 |
| Nov 6, 2025 | 4.65 | 4.71 | 4.64 | 4.65 | 4.60 | 0.54% | 638,309 |
| Nov 5, 2025 | 4.60 | 4.63 | 4.57 | 4.63 | 4.57 | - | 65,912 |
| Nov 4, 2025 | 4.58 | 4.63 | 4.52 | 4.63 | 4.57 | -0.43% | 561,933 |
| Nov 3, 2025 | 4.65 | 4.67 | 4.62 | 4.65 | 4.59 | - | 74,523 |
| Oct 31, 2025 | 4.62 | 4.65 | 4.61 | 4.65 | 4.59 | 0.43% | 146,869 |
| Oct 30, 2025 | 4.61 | 4.64 | 4.57 | 4.63 | 4.57 | 0.43% | 2,447,878 |
| Oct 29, 2025 | 4.61 | 4.64 | 4.59 | 4.61 | 4.55 | 0.44% | 836,770 |
| Oct 28, 2025 | 4.56 | 4.60 | 4.52 | 4.59 | 4.53 | 0.99% | 1,219,064 |
| Oct 27, 2025 | 4.50 | 4.56 | 4.50 | 4.54 | 4.49 | 2.02% | 131,971 |
| Oct 24, 2025 | 4.45 | 4.46 | 4.38 | 4.45 | 4.40 | 0.23% | 116,038 |
| Oct 23, 2025 | 4.44 | 4.48 | 4.41 | 4.44 | 4.39 | 0.79% | 108,284 |
| Oct 22, 2025 | 4.31 | 4.44 | 4.31 | 4.41 | 4.35 | 4.38% | 447,825 |
| Oct 21, 2025 | 4.22 | 4.26 | 4.22 | 4.22 | 4.17 | 0.96% | 138,093 |
| Oct 20, 2025 | 4.19 | 4.20 | 4.15 | 4.18 | 4.13 | 1.21% | 512,957 |
| Oct 17, 2025 | 4.15 | 4.22 | 4.08 | 4.13 | 4.08 | -5.38% | 409,185 |
| Oct 16, 2025 | 4.41 | 4.43 | 4.34 | 4.37 | 4.31 | - | 130,690 |
| Oct 15, 2025 | 4.41 | 4.41 | 4.35 | 4.37 | 4.31 | -0.23% | 167,287 |
| Oct 14, 2025 | 4.27 | 4.38 | 4.26 | 4.38 | 4.32 | 1.16% | 160,196 |
| Oct 13, 2025 | 4.29 | 4.34 | 4.28 | 4.33 | 4.28 | 1.17% | 85,311 |