Barclays PLC (FRA:BCY2)
Germany
· Delayed Price · Currency is EUR 19.70
+0.50 (2.60%)
Last updated: Apr 28, 2026, 8:04 AM CET
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Apr 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Apr 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Apr 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Apr 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Apr 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Apr 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Apr 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Apr 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5.85% | - |
| Apr 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Apr 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Apr 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Mar 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Mar 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Mar 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 5.99% | - |
| Mar 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -6.70% | - |
| Mar 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Mar 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 12, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -5.67% | - |
| Mar 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Mar 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.18% | - |
| 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% | - |