Skip to main content
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
26.72
-0.58 (-2.12%)
At close: Jun 26, 2026, 4:00 PM EDT
26.67
-0.05 (-0.19%)
After-hours: Jun 26, 2026, 7:40 PM EDT

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.9527.0526.6326.7226.72-2.12%4,387,540
Jun 25, 202627.3427.6027.1327.3027.302.63%4,447,794
Jun 24, 202626.8826.9226.5226.6026.60-1.55%4,617,811
Jun 23, 202627.0627.2526.9727.0227.02-0.99%4,506,455
Jun 22, 202627.2127.4227.1227.2927.293.72%4,462,941
Jun 18, 202626.6826.7126.3026.3126.31-0.08%5,768,910
Jun 17, 202626.8527.1126.1726.3326.331.35%7,145,645
Jun 16, 202626.1626.2825.8725.9825.981.33%6,659,853
Jun 15, 202625.9325.9925.6125.6425.640.67%3,792,190
Jun 12, 202625.2425.4725.0825.4725.472.91%5,573,773
Jun 11, 202623.9624.8023.8324.7524.754.70%6,377,802
Jun 10, 202624.0824.1223.6423.6423.64-2.80%5,833,427
Jun 9, 202624.7424.8123.7724.3224.320.37%5,358,104
Jun 8, 202624.4824.5824.2124.2324.23-0.16%4,370,986
Jun 5, 202624.6724.8124.1324.2724.27-2.96%5,457,217
Jun 4, 202624.7525.0224.6825.0125.011.30%3,568,700
Jun 3, 202625.0125.0124.5824.6924.69-2.33%4,706,244
Jun 2, 202624.9025.3724.8625.2825.283.10%4,792,036
Jun 1, 202624.1924.5524.1124.5224.52-0.04%5,512,837
May 29, 202624.6224.9424.4924.5324.530.78%4,921,834
May 28, 202624.1524.4524.0024.3424.34-0.90%4,606,957
May 27, 202624.6724.7624.4024.5624.560.12%4,356,292
May 26, 202624.5224.6524.2824.5324.532.94%4,121,368
May 22, 202624.0024.0723.7923.8323.83-0.58%3,636,328
May 21, 202623.5124.1123.4423.9723.970.42%4,079,682
May 20, 202622.9923.8822.9523.8723.875.48%6,903,765
May 19, 202622.8522.9722.6022.6322.63-1.35%4,590,805
May 18, 202622.8223.0522.7522.9422.941.82%5,808,917
May 15, 202622.5322.6622.4322.5322.53-2.09%5,609,403
May 14, 202623.2423.4622.9523.0123.010.74%6,516,406
May 13, 202622.5622.9722.5422.8422.840.48%5,708,917
May 12, 202622.2522.7822.1922.7322.73-1.90%8,203,700
May 11, 202623.5923.6023.0623.1723.17-2.28%8,909,490
May 8, 202623.9223.9823.6023.7123.711.80%6,329,252
May 7, 202624.0524.0823.2623.2923.29-3.04%6,221,185
May 6, 202624.1624.2623.9024.0224.025.21%6,001,961
May 5, 202622.9623.0622.5322.8322.83-0.09%6,002,376
May 4, 202623.6323.6322.7622.8522.85-2.48%4,465,883
May 1, 202623.4223.7323.3323.4323.430.09%6,114,543
Apr 30, 202623.1623.5423.0323.4123.411.78%7,459,405
Apr 29, 202623.1023.2822.8523.0023.00-7,982,757
Apr 28, 202622.9223.1522.7923.0023.00-0.39%5,376,522
Apr 27, 202623.0823.2523.0523.0923.090.61%5,372,724
Apr 24, 202622.8623.0422.7422.9522.950.79%5,211,568
Apr 23, 202623.0723.1722.5022.7722.77-2.36%6,632,892
Apr 22, 202623.5823.6023.2723.3223.32-0.38%5,324,785
Apr 21, 202623.9824.1023.3623.4123.41-2.70%7,479,531
Apr 20, 202624.0624.1823.8324.0624.06-0.99%7,047,903
Apr 17, 202624.4324.7324.2624.3024.303.40%9,228,161
Apr 16, 202624.1224.1423.5023.5023.50-1.71%8,071,634
Apr 15, 202623.9224.0623.8323.9123.91-0.04%6,284,171
Apr 14, 202623.9524.0823.8623.9223.920.38%9,166,673
Apr 13, 202623.3523.8623.2423.8323.830.42%7,528,851
Apr 10, 202623.9023.9223.6623.7323.731.41%7,405,933
Apr 9, 202623.2023.6023.1023.4023.40-0.47%5,702,543
Apr 8, 202624.1024.1023.3323.5123.517.30%12,176,074
Apr 7, 202621.7021.9621.4421.9121.91-0.05%8,943,412
Apr 6, 202621.8222.0521.6321.9221.920.55%5,146,394
Apr 2, 202621.1321.8821.0921.8021.80-0.14%7,607,468
Apr 1, 202621.8722.0521.6621.8321.833.17%10,670,407
Mar 31, 202620.8821.2320.6121.1621.164.70%10,004,152
Mar 30, 202620.2820.5120.0720.2120.21-0.15%5,283,050
Mar 27, 202620.3520.5820.1420.2420.24-2.03%6,177,662
Mar 26, 202620.6620.9320.5920.6620.66-2.27%8,215,310
Mar 25, 202621.4021.4420.9221.1421.142.22%7,753,411
Mar 24, 202620.3320.8220.2820.6820.68-10,088,748
Mar 23, 202620.7921.1520.5420.6820.683.04%10,977,860
Mar 20, 202620.7320.7419.8420.0720.07-3.51%13,441,891
Mar 19, 202620.0820.9320.0820.8020.80-0.76%12,120,731
Mar 18, 202621.3121.4820.9420.9620.96-0.85%7,339,674
Mar 17, 202621.2821.3921.0821.1421.141.59%8,123,978
Mar 16, 202620.8621.0720.7320.8120.811.66%8,986,155
Mar 13, 202620.8120.9920.3920.4720.47-2.01%10,517,159
Mar 12, 202621.2821.3420.7120.8920.89-5.90%13,477,228
Mar 11, 202622.2122.3722.0122.2022.20-1.11%7,570,257
Mar 10, 202622.5222.8922.1522.4522.452.23%9,655,859
Mar 9, 202621.2022.0120.9721.9621.960.46%10,216,761
Mar 6, 202621.7621.9921.5021.8621.86-2.54%8,625,949
Mar 5, 202622.8523.0622.1822.4322.43-3.90%10,038,645
Mar 4, 202623.0723.3822.9223.3423.341.17%8,822,415
Mar 3, 202622.3123.2022.2223.0723.07-2.70%15,136,239
Mar 2, 202622.8823.8422.8523.7123.71-2.35%12,053,567
Feb 27, 202624.8824.9224.0524.2824.28-3.99%12,874,019
Feb 26, 202625.7225.8525.1625.2925.29-1.33%12,608,382
Feb 25, 202625.3125.7525.2625.6325.631.95%5,214,945
Feb 24, 202624.7325.2524.6725.1425.140.12%6,417,579
Feb 23, 202626.0726.1725.0025.1125.11-3.39%7,673,438
Feb 20, 202625.8626.0525.6125.9925.991.44%6,523,683
Feb 19, 202625.8725.9225.6125.9125.62-1.93%6,399,358
Feb 18, 202626.4526.7126.2726.4226.131.77%5,913,916
Feb 17, 202625.3526.0325.3525.9625.672.57%9,856,889
Feb 13, 202624.5425.3124.3125.3125.03-0.90%14,524,176
Feb 12, 202626.1926.3325.1525.5425.26-2.37%8,551,258
Feb 11, 202626.5926.7625.9626.1625.87-7,473,305
Feb 10, 202626.1026.2725.7526.1625.87-2.06%7,738,754
Feb 9, 202625.8826.8425.8826.7126.411.14%7,073,143
Feb 6, 202626.1626.4526.1426.4126.123.65%5,846,673
Feb 5, 202625.6226.0425.3625.4825.20-3.92%8,887,534
Feb 4, 202626.9527.1526.3426.5226.22-3.63%8,807,851
Feb 3, 202627.3427.7027.1527.5227.210.04%7,131,874