Skip to main content
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
24.28
-1.01 (-3.99%)
At close: Feb 27, 2026, 4:00 PM EST
24.24
-0.04 (-0.16%)
After-hours: Feb 27, 2026, 7:57 PM EST

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.8824.9224.0524.2524.25-4.13%12,044,549
Feb 26, 202625.7225.8525.1625.2925.29-1.33%12,495,710
Feb 25, 202625.3125.7525.2625.6325.631.95%5,119,933
Feb 24, 202624.7325.2524.6725.1425.140.12%6,384,021
Feb 23, 202626.0726.1725.0025.1125.11-3.39%7,588,035
Feb 20, 202625.8626.0525.6125.9925.990.31%6,480,001
Feb 19, 202625.8725.9225.6125.9125.61-1.93%6,337,763
Feb 18, 202626.4526.7126.2726.4226.121.77%5,913,916
Feb 17, 202625.3526.0325.3525.9625.662.57%9,856,889
Feb 13, 202624.5425.3124.3125.3125.02-0.90%14,524,176
Feb 12, 202626.1926.3325.1525.5425.25-2.37%8,551,258
Feb 11, 202626.5926.7625.9626.1625.86-7,473,305
Feb 10, 202626.1026.2725.7526.1625.86-2.06%7,738,754
Feb 9, 202625.8826.8425.8826.7126.401.14%7,073,143
Feb 6, 202626.1626.4526.1426.4126.113.65%5,846,673
Feb 5, 202625.6226.0425.3625.4825.19-3.92%8,887,534
Feb 4, 202626.9527.1526.3426.5226.21-3.63%8,807,851
Feb 3, 202627.3427.7027.1527.5227.200.04%7,131,874
Feb 2, 202626.9427.5426.9427.5127.192.84%4,583,438
Jan 30, 202626.9727.0626.5426.7526.44-0.48%5,065,753
Jan 29, 202626.9627.0826.3826.8826.571.24%5,877,622
Jan 28, 202626.7326.8326.2826.5526.24-2.35%4,973,072
Jan 27, 202626.9727.2026.8627.1926.883.07%3,976,768
Jan 26, 202626.3426.5226.3426.3826.080.69%3,855,067
Jan 23, 202626.2126.2426.0026.2025.900.27%4,306,073
Jan 22, 202626.1726.3226.0726.1325.831.12%4,521,047
Jan 21, 202625.6225.9225.4725.8425.540.82%6,570,594
Jan 20, 202625.6525.9825.5725.6325.33-2.06%5,259,668
Jan 16, 202626.0326.3025.9526.1725.871.04%3,558,588
Jan 15, 202625.8126.0725.7925.9025.600.04%4,155,942
Jan 14, 202625.9325.9925.7325.8925.590.43%5,520,664
Jan 13, 202625.8625.9125.6025.7825.480.59%5,700,895
Jan 12, 202625.4625.7025.4425.6325.33-1.27%5,358,798
Jan 9, 202625.9626.0925.8325.9625.66-0.42%3,828,467
Jan 8, 202625.9526.1225.9326.0725.770.93%4,035,356
Jan 7, 202625.9626.0825.7925.8325.53-1.60%5,365,341
Jan 6, 202626.5826.6426.2226.2525.95-0.27%6,593,236
Jan 5, 202626.0326.4426.0326.3226.021.04%5,512,123
Jan 2, 202625.9926.0625.7626.0525.752.36%6,813,887
Dec 31, 202525.5425.6025.4225.4525.16-0.55%2,819,201
Dec 30, 202525.7825.8225.4425.5925.290.43%7,783,673
Dec 29, 202525.5525.5825.4025.4825.19-1.01%5,454,845
Dec 26, 202525.6825.7625.6025.7425.440.43%2,773,630
Dec 24, 202525.5025.6725.4525.6325.330.59%1,938,797
Dec 23, 202525.3425.5725.3325.4825.190.59%4,514,396
Dec 22, 202525.1125.3525.0925.3325.040.76%5,723,960
Dec 19, 202525.0625.2625.0325.1424.851.41%5,830,896
Dec 18, 202524.8124.9124.6524.7924.501.72%5,507,086
Dec 17, 202524.7124.8324.3624.3724.090.45%7,099,902
Dec 16, 202524.1824.3524.1424.2623.98-0.33%5,514,095
Dec 15, 202524.4124.5124.2624.3424.062.10%5,162,839
Dec 12, 202524.1124.1623.7623.8423.56-1.45%4,146,531
Dec 11, 202523.9524.2223.9324.1923.911.55%6,196,835
Dec 10, 202523.4623.8923.4623.8223.552.94%5,615,443
Dec 9, 202523.3523.4923.0823.1422.87-0.52%4,616,997
Dec 8, 202523.2523.3023.1523.2622.990.17%4,918,458
Dec 5, 202523.5023.5023.1623.2222.95-0.77%4,034,287
Dec 4, 202523.3423.5723.3323.4023.130.60%5,485,673
Dec 3, 202522.9823.3022.9523.2622.990.74%5,418,925
Dec 2, 202523.0123.1822.9623.0922.821.49%5,359,298
Dec 1, 202522.7822.8522.7222.7522.49-0.18%4,566,431
Nov 28, 202522.8422.9122.7622.7922.531.83%3,841,727
Nov 26, 202522.4022.5422.2922.3822.123.18%5,955,150
Nov 25, 202521.5921.7421.4621.6921.442.70%4,531,354
Nov 24, 202521.0021.1720.9621.1220.881.34%4,693,384
Nov 21, 202520.7320.8520.4820.8420.601.51%7,365,275
Nov 20, 202521.1621.2220.5020.5320.29-2.79%6,472,787
Nov 19, 202520.9921.2420.9521.1220.880.14%6,285,042
Nov 18, 202520.8321.2920.8121.0920.85-0.33%7,258,803
Nov 17, 202521.7021.7421.0921.1620.92-2.49%9,296,858
Nov 14, 202521.7921.9121.6621.7021.45-2.47%5,078,104
Nov 13, 202522.5822.6422.2222.2521.99-1.16%5,245,116
Nov 12, 202522.4022.5922.3822.5122.251.49%5,350,249
Nov 11, 202522.3722.4122.1522.1821.92-0.14%4,637,613
Nov 10, 202522.0022.2821.9022.2121.952.11%5,739,683
Nov 7, 202521.4221.7521.2721.7521.500.74%5,487,925
Nov 6, 202521.6021.6821.4221.5921.341.55%4,839,349
Nov 5, 202521.1821.4021.1021.2621.010.71%6,564,043
Nov 4, 202520.9821.3320.9421.1120.87-1.86%4,472,808
Nov 3, 202521.4021.5221.3121.5121.260.09%5,505,213
Oct 31, 202521.3121.5521.2721.4921.240.70%5,971,355
Oct 30, 202521.3821.5221.3221.3421.09-0.09%4,944,277
Oct 29, 202521.5521.6221.2421.3621.11-0.97%6,372,735
Oct 28, 202521.2921.5921.2521.5721.321.41%7,774,596
Oct 27, 202521.1421.3121.0821.2721.022.85%6,078,832
Oct 24, 202520.5220.7920.5220.6820.440.34%6,808,276
Oct 23, 202520.7520.8120.5120.6120.371.28%6,799,058
Oct 22, 202520.4720.6420.3020.3520.124.41%9,632,592
Oct 21, 202519.6219.7519.4919.4919.27-0.66%5,067,488
Oct 20, 202519.5419.6419.4819.6219.391.34%6,586,210
Oct 17, 202519.4819.7019.2919.3619.14-2.96%11,643,211
Oct 16, 202520.5620.5619.8919.9519.72-1.87%7,880,948
Oct 15, 202520.2820.4420.1920.3320.10-0.54%6,324,770
Oct 14, 202520.1920.5620.0620.4420.201.79%7,707,872
Oct 13, 202519.9320.1219.9120.0819.851.72%5,386,997
Oct 10, 202520.0920.2219.7219.7419.51-0.95%7,168,040
Oct 9, 202520.3620.3719.8919.9319.70-2.69%6,141,667
Oct 8, 202520.7420.7720.4620.4820.240.20%4,952,275
Oct 7, 202520.6020.7020.4220.4420.20-0.92%6,693,253
Oct 6, 202520.7320.7720.4620.6320.39-1.62%5,917,575