Skip to main content
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
23.22
-0.18 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
23.50
+0.28 (1.21%)
After-hours: Dec 5, 2025, 7:57 PM EST

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5023.5023.1623.2223.22-0.77%4,033,966
Dec 4, 202523.3423.5723.3323.4023.400.60%5,484,189
Dec 3, 202522.9823.3022.9523.2623.260.74%5,416,329
Dec 2, 202523.0123.1822.9623.0923.091.49%5,358,427
Dec 1, 202522.7822.8522.7222.7522.75-0.18%4,566,350
Nov 28, 202522.8422.9122.7622.7922.791.83%3,834,958
Nov 26, 202522.4022.5422.2922.3822.383.18%5,955,146
Nov 25, 202521.5921.7421.4621.6921.692.70%4,531,347
Nov 24, 202521.0021.1720.9621.1221.121.34%4,692,818
Nov 21, 202520.7320.8520.4820.8420.841.51%7,365,269
Nov 20, 202521.1621.2220.5020.5320.53-2.79%6,472,576
Nov 19, 202520.9921.2420.9521.1221.120.14%6,285,042
Nov 18, 202520.8321.2920.8121.0921.09-0.33%7,258,803
Nov 17, 202521.7021.7421.0921.1621.16-2.49%9,296,858
Nov 14, 202521.7921.9121.6621.7021.70-2.47%5,078,104
Nov 13, 202522.5822.6422.2222.2522.25-1.16%5,245,116
Nov 12, 202522.4022.5922.3822.5122.511.49%5,350,249
Nov 11, 202522.3722.4122.1522.1822.18-0.14%4,637,613
Nov 10, 202522.0022.2821.9022.2122.212.11%5,739,683
Nov 7, 202521.4221.7521.2721.7521.750.74%5,487,925
Nov 6, 202521.6021.6821.4221.5921.591.55%4,839,349
Nov 5, 202521.1821.4021.1021.2621.260.71%6,564,043
Nov 4, 202520.9821.3320.9421.1121.11-1.86%4,472,808
Nov 3, 202521.4021.5221.3121.5121.510.09%5,505,213
Oct 31, 202521.3121.5521.2721.4921.490.70%5,971,355
Oct 30, 202521.3821.5221.3221.3421.34-0.09%4,944,277
Oct 29, 202521.5521.6221.2421.3621.36-0.97%6,372,735
Oct 28, 202521.2921.5921.2521.5721.571.41%7,774,596
Oct 27, 202521.1421.3121.0821.2721.272.85%6,078,832
Oct 24, 202520.5220.7920.5220.6820.680.34%6,808,276
Oct 23, 202520.7520.8120.5120.6120.611.28%6,799,058
Oct 22, 202520.4720.6420.3020.3520.354.41%9,632,592
Oct 21, 202519.6219.7519.4919.4919.49-0.66%5,067,488
Oct 20, 202519.5419.6419.4819.6219.621.34%6,586,210
Oct 17, 202519.4819.7019.2919.3619.36-2.96%11,643,211
Oct 16, 202520.5620.5619.8919.9519.95-1.87%7,880,948
Oct 15, 202520.2820.4420.1920.3320.33-0.54%6,324,770
Oct 14, 202520.1920.5620.0620.4420.441.79%7,707,872
Oct 13, 202519.9320.1219.9120.0820.081.72%5,386,997
Oct 10, 202520.0920.2219.7219.7419.74-0.95%7,168,040
Oct 9, 202520.3620.3719.8919.9319.93-2.69%6,141,667
Oct 8, 202520.7420.7720.4620.4820.480.20%4,952,275
Oct 7, 202520.6020.7020.4220.4420.44-0.92%6,693,253
Oct 6, 202520.7320.7720.4620.6320.63-1.62%5,917,575
Oct 3, 202520.9121.0020.8320.9720.971.65%5,374,100
Oct 2, 202520.6720.7520.4220.6320.630.15%7,427,046
Oct 1, 202520.6420.7420.5420.6020.60-0.34%6,689,247
Sep 30, 202520.7020.8220.4320.6720.670.19%8,123,369
Sep 29, 202520.7420.8020.5220.6320.630.15%5,238,994
Sep 26, 202520.6320.6920.5320.6020.601.43%5,530,686
Sep 25, 202520.3320.3820.1720.3120.31-1.98%7,174,609
Sep 24, 202520.8420.9520.6820.7220.72-1.19%8,844,397
Sep 23, 202521.0521.2220.9320.9720.970.19%7,481,433
Sep 22, 202520.8920.9720.7820.9320.931.01%6,363,321
Sep 19, 202520.8520.9420.7220.7220.72-1.38%6,884,195
Sep 18, 202520.7621.0620.7121.0121.011.16%10,687,440
Sep 17, 202520.7320.9420.5920.7720.770.68%7,211,253
Sep 16, 202520.8020.8220.5420.6320.63-2.00%7,290,327
Sep 15, 202521.1021.1320.9821.0521.051.59%7,147,130
Sep 12, 202520.6920.8220.6920.7220.72-0.34%6,550,191
Sep 11, 202520.5820.8120.5720.7920.791.46%8,923,720
Sep 10, 202520.4220.5520.4020.4920.490.89%6,825,154
Sep 9, 202520.0020.3919.9720.3120.311.86%11,430,468
Sep 8, 202519.9019.9919.7019.9419.941.17%9,129,710
Sep 5, 202520.0820.1319.6219.7119.71-1.99%11,238,565
Sep 4, 202519.8820.1219.8620.1120.112.18%11,460,023
Sep 3, 202519.5219.7019.4919.6819.680.61%8,693,406
Sep 2, 202519.3519.5919.2919.5619.56-0.36%9,791,263
Aug 29, 202519.3719.7319.3719.6319.63-2.00%8,560,554
Aug 28, 202519.9920.1319.9520.0320.03-0.50%8,176,548
Aug 27, 202519.9620.1919.9520.1320.13-1.32%8,558,796
Aug 26, 202520.1720.4320.1020.4020.40-7,264,450
Aug 25, 202520.4020.5620.3820.4020.40-0.34%7,094,815
Aug 22, 202520.3020.5820.2920.4720.471.24%8,055,065
Aug 21, 202520.1120.2520.0720.2220.22-0.20%8,462,736
Aug 20, 202520.1820.2919.9520.2620.260.70%10,693,702
Aug 19, 202520.3520.3820.0820.1220.12-0.84%10,530,444
Aug 18, 202520.1820.3020.1420.2920.290.10%8,177,166
Aug 15, 202520.5020.5220.1720.2720.27-1.36%12,672,932
Aug 14, 202520.3020.5620.3020.5520.550.49%8,518,944
Aug 13, 202520.5220.5220.2420.4520.450.20%11,235,047
Aug 12, 202520.2620.4320.2320.4120.411.80%10,968,792
Aug 11, 202519.9120.0819.8920.0520.050.55%9,418,918
Aug 8, 202519.7720.0219.6619.9419.940.96%13,365,227
Aug 7, 202519.7719.8019.5719.7519.590.97%17,711,753
Aug 6, 202519.4519.6119.4019.5619.400.88%13,475,579
Aug 5, 202519.4919.5219.1519.3919.230.36%15,353,126
Aug 4, 202519.4319.4319.2219.3219.171.15%15,013,336
Aug 1, 202519.1319.2418.7919.1018.95-2.65%16,531,214
Jul 31, 202519.8219.8819.5619.6219.46-1.21%17,397,617
Jul 30, 202519.9620.0719.7419.8619.70-0.95%12,818,633
Jul 29, 202519.8220.0719.7320.0519.893.30%22,739,144
Jul 28, 202519.6219.6519.3019.4119.25-1.07%28,083,862
Jul 25, 202519.5319.6319.4019.6219.461.13%16,139,153
Jul 24, 202519.5719.6619.3919.4019.24-0.31%20,716,621
Jul 23, 202519.0719.4819.0719.4619.302.75%22,996,656
Jul 22, 202518.9119.0218.6818.9418.79-0.47%19,132,029
Jul 21, 202518.9619.2318.8919.0318.880.79%16,583,178
Jul 18, 202518.8519.0318.7918.8818.73-0.68%23,649,191
Jul 17, 202518.6419.0418.6419.0118.861.49%21,239,594