Barclays PLC (BCLYF)
OTCMKTS
· Delayed Price · Currency is USD
5.95
+0.28 (4.94%)
Apr 28, 2026, 12:04 PM EST
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | -4.87% | 34,104 |
| Apr 24, 2026 | 5.73 | 5.96 | 5.59 | 5.96 | 5.96 | 5.30% | 26,799 |
| Apr 23, 2026 | 5.40 | 5.82 | 5.40 | 5.66 | 5.66 | -2.41% | 78,527 |
| Apr 22, 2026 | 5.82 | 6.08 | 5.66 | 5.80 | 5.80 | -4.92% | 20,554 |
| Apr 21, 2026 | 6.00 | 6.18 | 5.75 | 6.10 | 6.10 | 2.09% | 14,393 |
| Apr 20, 2026 | 6.22 | 6.22 | 5.75 | 5.98 | 5.98 | -3.16% | 24,614 |
| Apr 17, 2026 | 6.00 | 6.26 | 5.86 | 6.17 | 6.17 | 5.92% | 156,341 |
| Apr 16, 2026 | 5.88 | 5.95 | 5.75 | 5.83 | 5.83 | -0.60% | 63,240 |
| Apr 15, 2026 | 5.76 | 6.00 | 5.72 | 5.86 | 5.86 | -0.17% | 55,940 |
| Apr 14, 2026 | 5.76 | 6.00 | 5.75 | 5.87 | 5.87 | 2.80% | 133,027 |
| Apr 13, 2026 | 5.71 | 6.05 | 5.60 | 5.71 | 5.71 | -4.83% | 51,963 |
| Apr 10, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 4.17% | 49,536 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.58 | 5.76 | 5.76 | 0.96% | 22,689 |
| Apr 8, 2026 | 5.87 | 6.00 | 5.61 | 5.71 | 5.71 | 3.73% | 94,173 |
| Apr 7, 2026 | 5.59 | 5.59 | 5.15 | 5.50 | 5.50 | -3.00% | 196,315 |
| Apr 6, 2026 | 5.51 | 5.67 | 5.16 | 5.67 | 5.67 | 1.61% | 19,917 |
| Apr 2, 2026 | 5.23 | 5.58 | 5.16 | 5.58 | 5.58 | 5.28% | 34,031 |
| Apr 1, 2026 | 5.44 | 5.46 | 5.14 | 5.30 | 5.30 | 1.53% | 56,805 |
| Mar 31, 2026 | 4.95 | 5.31 | 4.95 | 5.22 | 5.22 | 3.82% | 31,305 |
| Mar 30, 2026 | 5.23 | 5.23 | 4.91 | 5.03 | 5.03 | -1.99% | 9,191 |
| Mar 27, 2026 | 4.80 | 5.31 | 4.80 | 5.13 | 5.13 | -0.58% | 38,803 |
| Mar 26, 2026 | 5.01 | 5.32 | 4.97 | 5.16 | 5.16 | -4.27% | 34,338 |
| Mar 25, 2026 | 4.95 | 5.39 | 4.95 | 5.39 | 5.39 | 2.86% | 32,349 |
| Mar 24, 2026 | 5.01 | 5.24 | 4.96 | 5.24 | 5.24 | 1.95% | 19,632 |
| Mar 23, 2026 | 5.24 | 5.24 | 5.11 | 5.14 | 5.14 | -4.64% | 413,523 |
| Mar 20, 2026 | 5.40 | 5.40 | 5.00 | 5.39 | 5.39 | 1.51% | 32,985 |
| Mar 19, 2026 | 4.96 | 5.31 | 4.96 | 5.31 | 5.31 | 0.19% | 14,229 |
| Mar 18, 2026 | 5.39 | 5.55 | 5.30 | 5.30 | 5.30 | -1.49% | 8,312 |
| Mar 17, 2026 | 5.30 | 5.46 | 5.05 | 5.38 | 5.38 | 0.56% | 39,681 |
| Mar 16, 2026 | 5.25 | 5.35 | 5.05 | 5.35 | 5.35 | 4.80% | 27,502 |
| Mar 13, 2026 | 5.18 | 5.33 | 5.04 | 5.11 | 5.11 | -2.85% | 48,963 |
| Mar 12, 2026 | 5.45 | 5.47 | 5.09 | 5.26 | 5.26 | -6.49% | 29,438 |
| Mar 11, 2026 | 5.41 | 5.76 | 5.29 | 5.62 | 5.62 | -1.92% | 20,176 |
| Mar 10, 2026 | 5.51 | 5.77 | 5.50 | 5.73 | 5.73 | 5.91% | 69,985 |
| Mar 9, 2026 | 5.31 | 5.41 | 5.10 | 5.41 | 5.41 | 0.56% | 75,574 |
| Mar 6, 2026 | 5.50 | 5.61 | 5.22 | 5.38 | 5.38 | -7.24% | 49,559 |
| Mar 5, 2026 | 5.77 | 5.95 | 5.66 | 5.80 | 5.80 | 2.29% | 15,265 |
| Mar 4, 2026 | 5.64 | 5.78 | 5.58 | 5.67 | 5.67 | -1.82% | 36,300 |
| Mar 3, 2026 | 5.65 | 5.78 | 5.55 | 5.78 | 5.78 | -1.45% | 444,423 |
| Mar 2, 2026 | 5.75 | 5.90 | 5.65 | 5.86 | 5.86 | -2.25% | 49,104 |
| Feb 27, 2026 | 6.09 | 6.19 | 5.84 | 6.00 | 6.00 | -5.22% | 33,665 |
| Feb 26, 2026 | 6.36 | 6.36 | 6.31 | 6.33 | 6.33 | -0.32% | 35,616 |
| Feb 25, 2026 | 6.38 | 6.42 | 6.16 | 6.35 | 6.35 | 4.19% | 24,450 |
| Feb 24, 2026 | 6.15 | 6.33 | 6.09 | 6.09 | 6.09 | -4.84% | 24,451 |
| Feb 23, 2026 | 6.57 | 6.57 | 6.34 | 6.40 | 6.40 | 0.16% | 34,776 |
| Feb 20, 2026 | 6.46 | 6.46 | 6.31 | 6.39 | 6.39 | -0.08% | 41,633 |
| Feb 19, 2026 | 6.60 | 6.60 | 6.31 | 6.40 | 6.40 | -2.22% | 136,659 |
| Feb 18, 2026 | 6.55 | 6.62 | 6.46 | 6.54 | 6.46 | 4.31% | 35,363 |
| Feb 17, 2026 | 6.53 | 6.53 | 6.16 | 6.27 | 6.20 | 1.87% | 42,621 |
| Feb 13, 2026 | 6.15 | 6.25 | 6.01 | 6.16 | 6.08 | -3.90% | 28,188 |
| Feb 12, 2026 | 6.77 | 6.77 | 6.41 | 6.41 | 6.33 | -3.17% | 25,794 |
| Feb 11, 2026 | 6.55 | 6.62 | 6.53 | 6.62 | 6.54 | 2.96% | 33,854 |
| Feb 10, 2026 | 6.54 | 6.54 | 6.34 | 6.43 | 6.35 | 0.08% | 32,395 |
| Feb 9, 2026 | 6.47 | 6.69 | 6.42 | 6.42 | 6.35 | 0.16% | 23,392 |
| Feb 6, 2026 | 6.36 | 6.54 | 6.36 | 6.41 | 6.34 | -0.23% | 21,784 |
| Feb 5, 2026 | 6.52 | 6.52 | 6.35 | 6.43 | 6.35 | -3.02% | 26,433 |
| Feb 4, 2026 | 6.74 | 6.74 | 6.63 | 6.63 | 6.55 | -1.27% | 29,950 |
| Feb 3, 2026 | 6.89 | 7.05 | 6.71 | 6.71 | 6.63 | -2.33% | 16,131 |
| Feb 2, 2026 | 6.82 | 6.87 | 6.43 | 6.87 | 6.79 | 2.92% | 25,655 |
| Jan 30, 2026 | 6.78 | 6.81 | 6.56 | 6.68 | 6.60 | -2.03% | 29,946 |
| Jan 29, 2026 | 6.61 | 6.81 | 6.41 | 6.81 | 6.73 | -3.22% | 29,627 |
| Jan 28, 2026 | 6.73 | 7.04 | 6.41 | 7.04 | 6.96 | 11.66% | 47,043 |
| Jan 27, 2026 | 6.64 | 6.80 | 6.31 | 6.31 | 6.23 | -5.05% | 21,073 |
| Jan 26, 2026 | 6.64 | 6.75 | 6.25 | 6.64 | 6.56 | 0.30% | 206,910 |
| Jan 23, 2026 | 6.56 | 6.78 | 6.30 | 6.62 | 6.54 | 0.91% | 39,314 |
| Jan 22, 2026 | 6.61 | 6.77 | 6.40 | 6.56 | 6.48 | 1.08% | 20,860 |
| Jan 21, 2026 | 6.42 | 6.58 | 6.42 | 6.49 | 6.41 | -2.70% | 31,896 |
| Jan 20, 2026 | 6.43 | 6.67 | 6.41 | 6.67 | 6.59 | 2.93% | 39,918 |
| Jan 16, 2026 | 6.46 | 6.51 | 6.41 | 6.48 | 6.40 | 1.09% | 633,849 |
| Jan 15, 2026 | 6.45 | 6.51 | 6.41 | 6.41 | 6.34 | - | 196,864 |
| Jan 14, 2026 | 6.46 | 6.51 | 6.41 | 6.41 | 6.34 | - | 8,063 |
| Jan 13, 2026 | 6.30 | 6.45 | 6.29 | 6.41 | 6.34 | 0.94% | 17,876 |
| Jan 12, 2026 | 6.26 | 6.44 | 6.26 | 6.35 | 6.28 | -2.53% | 9,210 |
| Jan 9, 2026 | 6.51 | 6.52 | 6.51 | 6.52 | 6.44 | - | 7,211 |
| Jan 8, 2026 | 6.70 | 6.70 | 6.46 | 6.52 | 6.44 | -0.31% | 18,488 |
| Jan 7, 2026 | 6.51 | 6.67 | 6.37 | 6.54 | 6.46 | -1.51% | 14,959 |
| Jan 6, 2026 | 6.60 | 6.68 | 6.55 | 6.64 | 6.56 | 3.03% | 25,979 |
| Jan 5, 2026 | 6.44 | 6.45 | 6.29 | 6.44 | 6.37 | 0.70% | 14,232 |
| Jan 2, 2026 | 6.25 | 6.44 | 6.20 | 6.40 | 6.32 | 0.55% | 202,283 |
| Dec 31, 2025 | 6.44 | 6.44 | 6.11 | 6.36 | 6.29 | -0.31% | 17,460 |
| Dec 30, 2025 | 6.38 | 6.44 | 6.16 | 6.38 | 6.31 | -0.70% | 25,390 |
| Dec 29, 2025 | 6.23 | 6.49 | 6.23 | 6.43 | 6.35 | 0.23% | 17,554 |
| Dec 26, 2025 | 6.40 | 6.44 | 6.25 | 6.41 | 6.34 | 1.34% | 5,273 |
| Dec 24, 2025 | 6.33 | 6.40 | 6.33 | 6.33 | 6.25 | -0.71% | 3,505 |
| Dec 23, 2025 | 6.30 | 6.40 | 6.24 | 6.37 | 6.30 | 5.55% | 17,929 |
| Dec 22, 2025 | 6.16 | 6.30 | 6.04 | 6.04 | 5.96 | -1.87% | 9,203 |
| Dec 19, 2025 | 6.15 | 6.30 | 6.00 | 6.15 | 6.08 | 0.49% | 12,536 |
| Dec 18, 2025 | 6.30 | 6.30 | 5.95 | 6.12 | 6.05 | 0.16% | 55,669 |
| Dec 17, 2025 | 6.15 | 6.19 | 5.95 | 6.11 | 6.04 | 3.21% | 45,206 |
| Dec 16, 2025 | 6.02 | 6.15 | 5.81 | 5.92 | 5.85 | -1.58% | 38,607 |
| Dec 15, 2025 | 6.32 | 6.32 | 5.88 | 6.02 | 5.95 | 0.59% | 101,562 |
| Dec 12, 2025 | 5.99 | 5.99 | 5.91 | 5.98 | 5.91 | -0.42% | 22,856 |
| Dec 11, 2025 | 5.88 | 6.13 | 5.88 | 6.01 | 5.94 | 3.45% | 346,228 |
| Dec 10, 2025 | 5.76 | 5.90 | 5.76 | 5.81 | 5.74 | 0.87% | 24,483 |
| Dec 9, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 0.35% | 23,534 |
| Dec 8, 2025 | 5.76 | 5.78 | 5.72 | 5.74 | 5.67 | -1.12% | 26,690 |
| Dec 5, 2025 | 5.61 | 5.85 | 5.61 | 5.80 | 5.73 | 1.22% | 21,837 |
| Dec 4, 2025 | 5.76 | 5.76 | 5.73 | 5.73 | 5.66 | -1.21% | 74,524 |
| Dec 3, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.73 | -0.09% | 5,461 |
| Dec 2, 2025 | 5.95 | 5.95 | 5.66 | 5.81 | 5.74 | 1.84% | 19,506 |