Barclays PLC (FRA:BCY)
Germany
· Delayed Price · Currency is EUR 5.04
+0.11 (2.13%)
At close: Dec 4, 2025
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.99 | 5.07 | 4.95 | 4.95 | 4.95 | -1.79% | 40 |
| Dec 4, 2025 | 4.95 | 5.05 | 4.95 | 5.04 | 5.04 | 2.13% | 13,987 |
| Dec 3, 2025 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | -0.40% | 7,500 |
| Dec 2, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 1.33% | 200 |
| Dec 1, 2025 | 4.86 | 4.90 | 4.86 | 4.89 | 4.89 | -0.81% | 140 |
| Nov 28, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 0.41% | 609 |
| Nov 27, 2025 | 4.76 | 4.91 | 4.76 | 4.91 | 4.91 | 1.45% | - |
| Nov 26, 2025 | 4.63 | 4.84 | 4.63 | 4.84 | 4.84 | 3.75% | - |
| Nov 25, 2025 | 4.53 | 4.69 | 4.53 | 4.67 | 4.67 | 2.41% | 600 |
| Nov 24, 2025 | 4.56 | 4.58 | 4.47 | 4.56 | 4.56 | 1.45% | 400 |
| Nov 21, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.49 | -2.07% | - |
| Nov 20, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 1.44% | 4,540 |
| Nov 19, 2025 | 4.50 | 4.52 | 4.49 | 4.52 | 4.52 | 0.67% | 500 |
| Nov 18, 2025 | 4.37 | 4.85 | 4.37 | 4.49 | 4.49 | -3.85% | 300 |
| Nov 17, 2025 | 4.63 | 4.69 | 4.63 | 4.67 | 4.67 | -0.21% | 1,075 |
| Nov 14, 2025 | 4.71 | 4.71 | 4.67 | 4.68 | 4.68 | -3.80% | 2,500 |
| Nov 13, 2025 | 4.80 | 4.88 | 4.80 | 4.87 | 4.87 | 0.21% | 1,050 |
| Nov 12, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | 3.30% | 5,360 |
| Nov 11, 2025 | 4.73 | 4.79 | 4.70 | 4.70 | 4.70 | -0.95% | - |
| Nov 10, 2025 | 4.63 | 4.75 | 4.63 | 4.75 | 4.75 | 3.26% | - |
| Nov 7, 2025 | 4.60 | 4.68 | 4.60 | 4.60 | 4.60 | -1.61% | - |
| Nov 6, 2025 | 4.56 | 4.68 | 4.56 | 4.67 | 4.67 | 1.41% | - |
| Nov 5, 2025 | 4.52 | 4.61 | 4.52 | 4.61 | 4.61 | 0.99% | - |
| Nov 4, 2025 | 4.55 | 4.57 | 4.55 | 4.56 | 4.56 | -1.83% | - |
| Nov 3, 2025 | 4.60 | 4.66 | 4.60 | 4.65 | 4.65 | -0.11% | 1,000 |
| Oct 31, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 0.76% | 3,700 |
| Oct 30, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | -0.65% | 800 |
| Oct 29, 2025 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 2.09% | 450 |
| Oct 28, 2025 | 4.46 | 4.59 | 4.46 | 4.55 | 4.55 | 0.22% | 300 |
| Oct 27, 2025 | 4.39 | 4.54 | 4.39 | 4.54 | 4.54 | 3.18% | 786 |
| Oct 24, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.35% | 300 |
| Oct 23, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 1.36% | 100 |
| Oct 22, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 4.02% | - |
| Oct 21, 2025 | 4.11 | 4.23 | 4.11 | 4.23 | 4.23 | 1.20% | 1,000 |
| Oct 20, 2025 | 4.03 | 4.20 | 4.03 | 4.18 | 4.18 | 0.60% | 1,400 |
| Oct 17, 2025 | 4.15 | 4.17 | 4.10 | 4.16 | 4.16 | -5.68% | 7,750 |
| Oct 16, 2025 | 4.27 | 4.42 | 4.27 | 4.41 | 4.41 | 1.15% | 767 |
| Oct 15, 2025 | 4.34 | 4.40 | 4.34 | 4.36 | 4.36 | - | - |
| Oct 14, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 0.93% | - |
| Oct 13, 2025 | 4.22 | 4.33 | 4.22 | 4.32 | 4.32 | 2.86% | 200 |
| Oct 10, 2025 | 4.29 | 4.34 | 4.20 | 4.20 | 4.20 | -4.22% | 60 |
| Oct 9, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | -1.35% | - |
| Oct 8, 2025 | 4.36 | 4.45 | 4.36 | 4.44 | 4.44 | 0.91% | 40 |
| Oct 7, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -0.56% | - |
| Oct 6, 2025 | 4.37 | 4.43 | 4.33 | 4.43 | 4.43 | -0.23% | 4,125 |
| Oct 3, 2025 | 4.28 | 4.44 | 4.28 | 4.44 | 4.44 | 1.49% | - |
| Oct 2, 2025 | 4.35 | 4.40 | 4.35 | 4.37 | 4.37 | -0.46% | 2,800 |
| Oct 1, 2025 | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | -0.45% | - |
| Sep 30, 2025 | 4.33 | 4.41 | 4.33 | 4.41 | 4.41 | - | - |
| Sep 29, 2025 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | 0.34% | 850 |
| Sep 26, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 1.38% | 2 |
| Sep 25, 2025 | 4.36 | 4.40 | 4.34 | 4.34 | 4.34 | -2.14% | 500 |
| Sep 24, 2025 | 4.40 | 4.43 | 4.38 | 4.43 | 4.43 | -0.45% | - |
| Sep 23, 2025 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 0.79% | 1 |
| Sep 22, 2025 | 4.47 | 4.47 | 4.35 | 4.42 | 4.42 | -0.45% | 100 |
| Sep 19, 2025 | 4.42 | 4.44 | 4.41 | 4.44 | 4.44 | 0.80% | - |
| Sep 18, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.69% | 25 |
| Sep 17, 2025 | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | -0.46% | 460 |
| Sep 16, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -1.90% | - |
| Sep 15, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 1.36% | 8,914 |
| Sep 12, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.68% | 2,200 |
| Sep 11, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 0.92% | - |
| Sep 10, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -0.23% | 1,320 |
| Sep 9, 2025 | 4.27 | 4.36 | 4.26 | 4.36 | 4.36 | 3.20% | 90 |
| Sep 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.06% | - |
| Sep 5, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.27 | 0.24% | - |
| Sep 4, 2025 | 4.03 | 4.26 | 4.03 | 4.26 | 4.26 | 1.92% | 1,500 |
| Sep 3, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.60% | 480 |
| Sep 2, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -2.70% | - |
| Sep 1, 2025 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 0.59% | 27,265 |
| Aug 29, 2025 | 4.20 | 4.24 | 4.12 | 4.24 | 4.24 | -0.82% | 9,500 |
| Aug 28, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Aug 27, 2025 | 4.33 | 4.35 | 4.30 | 4.30 | 4.30 | -0.58% | - |
| Aug 26, 2025 | 4.31 | 4.32 | 4.30 | 4.32 | 4.32 | -0.23% | - |
| Aug 25, 2025 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | -0.80% | - |
| Aug 22, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 1.63% | - |
| Aug 21, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | - | 1,162 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 0.70% | 1,000 |
| Aug 19, 2025 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | -1.04% | 340 |
| Aug 18, 2025 | 4.30 | 4.31 | 4.28 | 4.31 | 4.31 | -1.37% | 101 |
| Aug 15, 2025 | 4.38 | 4.41 | 4.37 | 4.37 | 4.37 | -1.58% | 670 |
| Aug 14, 2025 | 4.36 | 4.44 | 4.35 | 4.44 | 4.44 | 1.60% | 1,691 |
| Aug 13, 2025 | 4.35 | 4.38 | 4.34 | 4.37 | 4.37 | 0.69% | 1,600 |
| Aug 12, 2025 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | 1.76% | 1,000 |
| Aug 11, 2025 | 4.35 | 4.35 | 4.25 | 4.27 | 4.27 | 0.83% | 1,603 |
| Aug 8, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 0.83% | - |
| Aug 7, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 512 |
| Aug 6, 2025 | 4.21 | 4.21 | 4.18 | 4.18 | 4.14 | -0.71% | - |
| Aug 5, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.17 | 0.60% | 6,550 |
| Aug 4, 2025 | 4.17 | 4.20 | 4.17 | 4.18 | 4.15 | 1.95% | 500 |
| Aug 1, 2025 | 4.26 | 4.26 | 4.08 | 4.10 | 4.07 | -5.53% | 17,000 |
| Jul 31, 2025 | 4.39 | 4.39 | 4.32 | 4.34 | 4.30 | -0.23% | 5,336 |
| Jul 30, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.31 | 1.64% | 1,250 |
| Jul 29, 2025 | 4.21 | 4.28 | 4.16 | 4.28 | 4.24 | 1.54% | - |
| Jul 28, 2025 | 4.18 | 4.22 | 4.13 | 4.22 | 4.18 | 1.32% | 1,950 |
| Jul 25, 2025 | 4.09 | 4.16 | 4.09 | 4.16 | 4.13 | 0.48% | 450 |
| Jul 24, 2025 | 4.06 | 4.18 | 4.06 | 4.14 | 4.11 | 0.12% | 9,597 |
| Jul 23, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.10 | 2.61% | 12,125 |
| Jul 22, 2025 | 4.02 | 4.06 | 4.02 | 4.03 | 4.00 | -2.89% | - |
| Jul 21, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.12 | 3.11% | 1,000 |