Skip to main content
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
23.00
-0.09 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
23.00
0.00 (0.02%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9023.1422.7923.00--0.41%5,375,916
Apr 27, 202623.0823.2523.0523.0923.090.61%5,349,784
Apr 24, 202622.8623.0422.7422.9522.950.79%5,112,826
Apr 23, 202623.0723.1722.5022.7722.77-2.36%6,632,451
Apr 22, 202623.5823.6023.2723.3223.32-0.38%5,236,322
Apr 21, 202623.9824.1023.3623.4123.41-2.70%7,468,019
Apr 20, 202624.0624.1823.8324.0624.06-0.99%6,881,611
Apr 17, 202624.4324.7324.2624.3024.303.40%9,226,521
Apr 16, 202624.1224.1423.5023.5023.50-1.71%7,182,583
Apr 15, 202623.9224.0623.8323.9123.91-0.04%6,283,106
Apr 14, 202623.9524.0823.8623.9223.920.38%9,165,598
Apr 13, 202623.3523.8623.2423.8323.830.42%6,764,198
Apr 10, 202623.9023.9223.6623.7323.731.41%7,405,486
Apr 9, 202623.2023.6023.1023.4023.40-0.47%5,702,221
Apr 8, 202624.1024.1023.3323.5123.517.30%12,175,380
Apr 7, 202621.7021.9621.4421.9121.91-0.05%8,940,139
Apr 6, 202621.8222.0521.6321.9221.920.55%5,146,350
Apr 2, 202621.1321.8821.0921.8021.80-0.14%7,607,305
Apr 1, 202621.8722.0521.6621.8321.833.17%10,670,117
Mar 31, 202620.8821.2320.6121.1621.164.70%10,002,176
Mar 30, 202620.2820.5120.0720.2120.21-0.15%5,266,349
Mar 27, 202620.3520.5820.1420.2420.24-2.03%6,045,861
Mar 26, 202620.6620.9320.5920.6620.66-2.27%8,095,074
Mar 25, 202621.4021.4420.9221.1421.142.22%7,647,271
Mar 24, 202620.3320.8220.2820.6820.68-8,197,692
Mar 23, 202620.7921.1520.5420.6820.683.04%10,976,854
Mar 20, 202620.7320.7419.8420.0720.07-3.51%13,438,857
Mar 19, 202620.0820.9320.0820.8020.80-0.76%12,109,281
Mar 18, 202621.3121.4820.9420.9620.96-0.85%7,339,613
Mar 17, 202621.2821.3921.0821.1421.141.59%8,123,106
Mar 16, 202620.8621.0720.7320.8120.811.66%8,985,990
Mar 13, 202620.8120.9920.3920.4720.47-2.01%10,516,309
Mar 12, 202621.2821.3420.7120.8920.89-5.90%13,475,657
Mar 11, 202622.2122.3722.0122.2022.20-1.11%7,569,715
Mar 10, 202622.5222.8922.1522.4522.452.23%9,654,364
Mar 9, 202621.2022.0120.9721.9621.960.46%10,184,796
Mar 6, 202621.7621.9921.5021.8621.86-2.54%8,625,285
Mar 5, 202622.8523.0622.1822.4322.43-3.90%9,880,184
Mar 4, 202623.0723.3822.9223.3423.341.17%8,725,936
Mar 3, 202622.3123.2022.2223.0723.07-2.70%15,039,757
Mar 2, 202622.8823.8422.8523.7123.71-2.35%11,996,983
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, 202625.8626.0525.6125.9925.990.31%6,523,683
Feb 19, 202625.8725.9225.6125.9125.61-1.93%6,399,358
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