Barclays PLC (FRA:BCY)
Germany
· Delayed Price · Currency is EUR 4.675
-0.245 (-4.98%)
At close: Mar 6, 2026
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.78 | 4.86 | 4.66 | 4.68 | 4.68 | -4.98% | 1,150 |
| Mar 5, 2026 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -0.61% | - |
| Mar 4, 2026 | 4.84 | 4.96 | 4.84 | 4.95 | 4.95 | 3.34% | 205 |
| Mar 3, 2026 | 4.92 | 4.92 | 4.79 | 4.79 | 4.79 | -1.64% | 13,038 |
| Mar 2, 2026 | 5.07 | 5.07 | 4.87 | 4.87 | 4.87 | -7.24% | 6,220 |
| Feb 27, 2026 | 5.28 | 5.38 | 5.25 | 5.25 | 5.25 | -3.31% | - |
| Feb 26, 2026 | 5.31 | 5.43 | 5.31 | 5.43 | 5.43 | 1.50% | 250 |
| Feb 25, 2026 | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | 2.88% | 370 |
| Feb 24, 2026 | 5.20 | 5.24 | 5.20 | 5.20 | 5.20 | -5.45% | 2,000 |
| Feb 23, 2026 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | -0.90% | 150 |
| Feb 20, 2026 | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | 3.35% | 1,230 |
| Feb 19, 2026 | 5.53 | 5.53 | 5.37 | 5.37 | 5.37 | -3.76% | 3,050 |
| Feb 18, 2026 | 5.40 | 5.59 | 5.40 | 5.58 | 5.52 | 4.30% | 2,700 |
| Feb 17, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.29 | -0.19% | - |
| Feb 16, 2026 | 5.25 | 5.37 | 5.25 | 5.36 | 5.30 | 0.37% | - |
| Feb 13, 2026 | 5.28 | 5.34 | 5.14 | 5.34 | 5.28 | -2.55% | 10,911 |
| Feb 12, 2026 | 5.43 | 5.54 | 5.43 | 5.48 | 5.42 | -1.97% | 3,100 |
| Feb 11, 2026 | 5.44 | 5.59 | 5.44 | 5.59 | 5.53 | 2.01% | - |
| Feb 10, 2026 | 5.68 | 5.68 | 5.48 | 5.48 | 5.42 | 1.11% | 560 |
| Feb 9, 2026 | 5.52 | 5.54 | 5.42 | 5.42 | 5.36 | -1.81% | 4 |
| Feb 6, 2026 | 5.30 | 5.52 | 5.30 | 5.52 | 5.46 | 2.03% | - |
| Feb 5, 2026 | 5.54 | 5.57 | 5.41 | 5.41 | 5.35 | -3.05% | 1,068 |
| Feb 4, 2026 | 5.93 | 5.93 | 5.58 | 5.58 | 5.52 | -3.63% | 1,000 |
| Feb 3, 2026 | 5.77 | 5.82 | 5.77 | 5.79 | 5.72 | -1.70% | 2,950 |
| Feb 2, 2026 | 5.70 | 5.89 | 5.51 | 5.89 | 5.82 | 5.94% | 1,330 |
| Jan 30, 2026 | 5.52 | 5.65 | 5.52 | 5.56 | 5.50 | -1.07% | 3,526 |
| Jan 29, 2026 | 5.52 | 5.62 | 5.52 | 5.62 | 5.56 | 0.72% | - |
| Jan 28, 2026 | 5.70 | 5.70 | 5.50 | 5.58 | 5.52 | -0.53% | 190 |
| Jan 27, 2026 | 5.48 | 5.64 | 5.48 | 5.61 | 5.55 | 1.26% | 800 |
| Jan 26, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.48 | -0.54% | 2,400 |
| Jan 23, 2026 | 5.54 | 5.57 | 5.54 | 5.57 | 5.51 | -2.11% | - |
| Jan 22, 2026 | 5.56 | 5.69 | 5.56 | 5.69 | 5.62 | 4.21% | 4,120 |
| Jan 21, 2026 | 5.44 | 5.46 | 5.43 | 5.46 | 5.40 | -0.18% | - |
| Jan 20, 2026 | 5.47 | 5.50 | 5.47 | 5.47 | 5.41 | -1.44% | 250 |
| Jan 19, 2026 | 5.54 | 5.56 | 5.38 | 5.55 | 5.49 | -0.72% | 150 |
| Jan 16, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.53 | 0.18% | 73 |
| Jan 15, 2026 | 5.51 | 5.64 | 5.51 | 5.58 | 5.52 | 0.36% | 1,400 |
| Jan 14, 2026 | 5.49 | 5.56 | 5.49 | 5.56 | 5.50 | 0.18% | - |
| Jan 13, 2026 | 5.45 | 5.56 | 5.45 | 5.55 | 5.49 | 0.91% | 75 |
| Jan 12, 2026 | 5.45 | 5.51 | 5.36 | 5.50 | 5.44 | -1.43% | 10,232 |
| Jan 9, 2026 | 5.55 | 5.61 | 5.55 | 5.58 | 5.52 | 0.18% | 2,510 |
| Jan 8, 2026 | 5.41 | 5.59 | 5.41 | 5.57 | 5.51 | 2.20% | 8,928 |
| Jan 7, 2026 | 5.58 | 5.64 | 5.45 | 5.45 | 5.39 | -4.22% | 12,115 |
| Jan 6, 2026 | 5.59 | 5.69 | 5.59 | 5.69 | 5.62 | 2.15% | - |
| Jan 5, 2026 | 5.70 | 5.70 | 5.52 | 5.57 | 5.51 | 1.27% | 325 |
| Jan 2, 2026 | 5.55 | 5.55 | 5.36 | 5.50 | 5.44 | 0.73% | 6,300 |
| Dec 30, 2025 | 5.31 | 5.47 | 5.31 | 5.46 | 5.40 | 2.25% | 3,136 |
| Dec 29, 2025 | 5.35 | 5.45 | 5.34 | 5.34 | 5.28 | -0.74% | 16,723 |
| Dec 23, 2025 | 5.32 | 5.38 | 5.32 | 5.38 | 5.32 | 0.75% | 2,700 |
| Dec 22, 2025 | 5.32 | 5.35 | 5.32 | 5.34 | 5.28 | - | 5,200 |
| Dec 19, 2025 | 5.34 | 5.34 | 5.20 | 5.34 | 5.28 | - | 1,238 |
| Dec 18, 2025 | 5.19 | 5.34 | 5.19 | 5.34 | 5.28 | 1.33% | 900 |
| Dec 17, 2025 | 5.12 | 5.27 | 5.12 | 5.27 | 5.21 | 1.15% | 330 |
| Dec 16, 2025 | 5.20 | 5.21 | 5.14 | 5.21 | 5.15 | 0.39% | 390 |
| Dec 15, 2025 | 5.15 | 5.19 | 5.05 | 5.19 | 5.13 | 1.57% | 30 |
| Dec 12, 2025 | 5.15 | 5.17 | 5.11 | 5.11 | 5.05 | 0.20% | 5,040 |
| Dec 11, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.04 | 1.19% | - |
| Dec 10, 2025 | 4.95 | 5.05 | 4.95 | 5.04 | 4.98 | 0.40% | 680 |
| Dec 9, 2025 | 4.95 | 5.06 | 4.95 | 5.02 | 4.96 | -0.40% | 1,000 |
| Dec 8, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 4.98 | 1.82% | 1,030 |
| Dec 5, 2025 | 4.99 | 5.07 | 4.95 | 4.95 | 4.89 | -1.79% | 40 |
| Dec 4, 2025 | 4.95 | 5.05 | 4.95 | 5.04 | 4.98 | 2.13% | 13,987 |
| Dec 3, 2025 | 4.93 | 4.96 | 4.93 | 4.94 | 4.88 | -0.40% | 7,500 |
| Dec 2, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4.90 | 1.33% | 200 |
| Dec 1, 2025 | 4.86 | 4.90 | 4.86 | 4.89 | 4.83 | -0.81% | 140 |
| Nov 28, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.87 | 0.41% | 609 |
| Nov 27, 2025 | 4.76 | 4.91 | 4.76 | 4.91 | 4.85 | 1.45% | - |
| Nov 26, 2025 | 4.63 | 4.84 | 4.63 | 4.84 | 4.78 | 3.75% | - |
| Nov 25, 2025 | 4.53 | 4.69 | 4.53 | 4.67 | 4.61 | 2.41% | 600 |
| Nov 24, 2025 | 4.56 | 4.58 | 4.47 | 4.56 | 4.50 | 1.45% | 400 |
| Nov 21, 2025 | 4.40 | 4.49 | 4.40 | 4.49 | 4.44 | -2.07% | - |
| Nov 20, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.53 | 1.44% | 4,540 |
| Nov 19, 2025 | 4.50 | 4.52 | 4.49 | 4.52 | 4.47 | 0.67% | 500 |
| Nov 18, 2025 | 4.37 | 4.85 | 4.37 | 4.49 | 4.44 | -3.85% | 300 |
| Nov 17, 2025 | 4.63 | 4.69 | 4.63 | 4.67 | 4.62 | -0.21% | 1,075 |
| Nov 14, 2025 | 4.71 | 4.71 | 4.67 | 4.68 | 4.63 | -3.80% | 2,500 |
| Nov 13, 2025 | 4.80 | 4.88 | 4.80 | 4.87 | 4.81 | 0.21% | 1,050 |
| Nov 12, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.80 | 3.30% | 5,360 |
| Nov 11, 2025 | 4.73 | 4.79 | 4.70 | 4.70 | 4.65 | -0.95% | - |
| Nov 10, 2025 | 4.63 | 4.75 | 4.63 | 4.75 | 4.69 | 3.26% | - |
| Nov 7, 2025 | 4.60 | 4.68 | 4.60 | 4.60 | 4.54 | -1.61% | - |
| Nov 6, 2025 | 4.56 | 4.68 | 4.56 | 4.67 | 4.62 | 1.41% | - |
| Nov 5, 2025 | 4.52 | 4.61 | 4.52 | 4.61 | 4.55 | 0.99% | - |
| Nov 4, 2025 | 4.55 | 4.57 | 4.55 | 4.56 | 4.51 | -1.83% | - |
| Nov 3, 2025 | 4.60 | 4.66 | 4.60 | 4.65 | 4.59 | -0.11% | 1,000 |
| Oct 31, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.60 | 0.76% | 3,700 |
| Oct 30, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.56 | -0.65% | 800 |
| Oct 29, 2025 | 4.55 | 4.65 | 4.55 | 4.65 | 4.59 | 2.09% | 450 |
| Oct 28, 2025 | 4.46 | 4.59 | 4.46 | 4.55 | 4.50 | 0.22% | 300 |
| Oct 27, 2025 | 4.39 | 4.54 | 4.39 | 4.54 | 4.49 | 3.18% | 786 |
| Oct 24, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.35 | -1.35% | 300 |
| Oct 23, 2025 | 4.32 | 4.46 | 4.32 | 4.46 | 4.41 | 1.36% | 100 |
| Oct 22, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.35 | 4.02% | - |
| Oct 21, 2025 | 4.11 | 4.23 | 4.11 | 4.23 | 4.18 | 1.20% | 1,000 |
| Oct 20, 2025 | 4.03 | 4.20 | 4.03 | 4.18 | 4.13 | 0.60% | 1,400 |
| Oct 17, 2025 | 4.15 | 4.17 | 4.10 | 4.16 | 4.11 | -5.68% | 7,750 |
| Oct 16, 2025 | 4.27 | 4.42 | 4.27 | 4.41 | 4.35 | 1.15% | 767 |
| Oct 15, 2025 | 4.34 | 4.40 | 4.34 | 4.36 | 4.30 | - | - |
| Oct 14, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.30 | 0.93% | - |
| Oct 13, 2025 | 4.22 | 4.33 | 4.22 | 4.32 | 4.27 | 2.86% | 200 |