Barclays PLC (FRA:BCY2)
Germany
· Delayed Price · Currency is EUR 19.30
-0.70 (-3.50%)
At close: Mar 6, 2026
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Mar 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Mar 2, 2026 | 20.20 | 20.20 | 19.30 | 19.30 | 19.30 | -8.96% | 200 |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Feb 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Feb 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 1.83% | - |
| Feb 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | 1.87% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | 0.94% | - |
| Feb 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | -0.93% | - |
| Feb 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -2.73% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 0.92% | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -2.68% | - |
| Feb 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | 1.82% | - |
| Feb 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 3.77% | - |
| Feb 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | -5.36% | - |
| Feb 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | -3.45% | - |
| Feb 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | - | - |
| Feb 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.93 | 4.50% | - |
| Feb 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - | - |
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | - | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | -0.89% | - |
| Jan 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | 1.82% | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 0.92% | - |
| Jan 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -1.80% | - |
| Jan 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |
| Jan 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 0.92% | - |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -1.80% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | -0.90% | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | - | - |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 1.85% | - |
| Jan 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | -1.82% | - |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | -0.90% | - |
| Jan 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 1.83% | - |
| Jan 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | -2.68% | - |
| Jan 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | - | - |
| Jan 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | 1.82% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 2.80% | - |
| Jan 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | - | - |
| Dec 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -0.93% | - |
| Dec 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.35 | 0.93% | - |
| Dec 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | 0.94% | - |
| Dec 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | 0.95% | - |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | 0.96% | - |
| Dec 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.56 | 0.97% | - |
| Dec 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | - | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | 1.98% | - |
| Dec 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | -1.94% | - |
| Dec 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | 1.98% | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | 2.02% | - |
| Dec 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | -0.50% | - |
| Dec 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.67 | 1.53% | - |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.38 | -1.01% | - |
| Dec 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | -1.00% | - |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.77 | 1.01% | - |
| Dec 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | 1.54% | - |
| Dec 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | 0.52% | - |
| Dec 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | -1.52% | - |
| Nov 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.47 | 2.07% | - |
| Nov 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | 3.21% | - |
| Nov 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | 2.19% | - |
| Nov 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | 1.67% | - |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | 1.12% | - |
| Nov 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | -1.66% | - |
| Nov 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | 1.69% | - |
| Nov 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | 0.56% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | -3.80% | - |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | -2.13% | - |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.58 | -3.09% | - |
| Nov 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | 1.57% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - | - |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | 3.24% | - |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.29 | -0.54% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.39 | 1.09% | - |
| Nov 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | 0.55% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | -1.08% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.29 | 1.09% | - |
| Nov 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | -0.54% | - |
| Oct 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | - | - |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | - | - |
| Oct 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | 1.66% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - | - |
| Oct 27, 2025 | 17.40 | 18.10 | 17.40 | 18.10 | 17.89 | 3.43% | - |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.30 | 1.74% | - |
| Oct 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.00 | 4.88% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.21 | -1.80% | - |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | 2.45% | - |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.11 | -2.40% | - |
| Oct 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | -4.02% | - |
| Oct 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.20 | 0.58% | - |
| Oct 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.10 | 1.76% | - |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.81 | 1.80% | - |
| Oct 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | -2.91% | - |