Barclays PLC - BARC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	372.5	361.05	361.05	372.5	360.6	24.02M
September 04, 2025	362.85	370.25	370.25	370.3	361.5	23.57M
September 03, 2025	359.2	362.25	362.25	362.45	355.73	24.74M
September 02, 2025	369.05	359.7	359.7	369.8	358.4	19.93M
September 01, 2025	364	367.3	367.3	367.35	362.55	17.42M
August 29, 2025	364.95	360.4	360.4	366.7	352.85	43.55M
August 28, 2025	373.25	368.65	368.65	373.8	366.45	21.28M
August 27, 2025	375.7	371.4	371.4	376.3	367.25	34.68M
August 26, 2025	373.9	373.8	373.8	375.2	368.85	29.4M
August 22, 2025	374.45	376.45	376.45	378.35	373.55	23.72M
August 21, 2025	374.3	373.95	373.95	375.65	370.35	18.34M
August 20, 2025	370.35	372.7	372.7	373.6	368.05	20.1M
August 19, 2025	371.75	372.1	372.1	375.5	371.65	14.02M
August 18, 2025	370.65	371.2	371.2	372.3	366.75	20.4M
August 15, 2025	377.9	371.15	371.15	379.32	368.95	32.98M
August 14, 2025	374.9	374.9	374.9	375.25	372.3	20.41M
August 13, 2025	374.2	373.5	373.5	375.5	372.35	23.29M
August 12, 2025	371.9	374	374	374.95	370.3	26.54M
August 11, 2025	369.7	371	371	372.06	365.6	16.64M
August 08, 2025	363.15	367.95	367.95	367.95	361.7	44.43M
August 07, 2025	363.2	362	362	365.55	360.45	83.64M
August 06, 2025	366.1	364.9	364.9	366.1	362.8	32.52M
August 05, 2025	367.35	360.85	360.85	367.35	359.49	28.51M
August 04, 2025	361.25	362.45	362.45	366.1	360	46.85M
August 01, 2025	367.65	356.65	356.65	370.13	352.6	31.87M
July 31, 2025	374.65	371.3	371.3	376.35	370.75	52.23M
July 30, 2025	375	375	375	375.15	367	34.62M
July 29, 2025	359.6	371.2	371.2	372.8	355.15	54.91M
July 28, 2025	365	361.2	361.2	366.31	359.75	23.32M
July 25, 2025	359.25	360.5	360.5	363.27	354.9	73.56M
July 24, 2025	351.5	358.4	358.4	360.9	351.04	33.39M
July 23, 2025	350.15	351.85	351.85	352.85	346.6	54.65M
July 22, 2025	349.55	348.75	348.75	350.95	343.95	29.16M
July 21, 2025	348.7	352.8	352.8	352.8	346.3	43.62M
July 18, 2025	348	349.65	349.65	349.65	343.85	26.65M
July 17, 2025	346.5	351.2	351.2	352	343.7	21.15M
July 16, 2025	342.65	342.6	342.6	348.3	341.8	41.09M
July 15, 2025	346.3	343.35	343.35	346.75	341	37.65M
July 14, 2025	338.75	344	344	344.05	337.83	17.4M
July 11, 2025	344.45	340	340	345.45	337.65	26.29M
July 10, 2025	340.05	343.65	343.65	344.9	340.05	55.68M
July 09, 2025	336.3	339.65	339.65	339.65	336.05	33.05M
July 08, 2025	335.2	334.65	334.65	338.05	333.35	38.12M
July 07, 2025	331.65	334.3	334.3	336.15	331.55	19.25M
July 04, 2025	330.8	330.5	330.5	333.45	329.15	15.48M
July 03, 2025	327	332.35	332.35	335.85	325.05	33.81M
July 02, 2025	336.05	325.75	325.75	338.03	319.35	51.32M
July 01, 2025	335.8	329.7	329.7	336.8	329.45	24.5M
June 30, 2025	338.8	337.3	337.3	339.4	332.45	22.87M
June 27, 2025	334.15	338.55	338.55	340.35	334.15	35.46M
June 26, 2025	332	331.2	331.2	335.7	330.75	27.77M
June 25, 2025	333.5	330.55	331.85	333.75	328.55	24.81M
June 24, 2025	327.95	333.5	333.5	333.5	327	53.44M
June 23, 2025	322.2	318.65	318.65	323.85	317.85	24.58M
June 20, 2025	321.25	324.55	324	327.3	321.25	54.98M
June 19, 2025	325	319.75	319.75	325.2	319.75	13.4M
June 18, 2025	323	325.15	325.15	326.4	322.35	31.74M
June 17, 2025	323.85	321.75	321.75	324.85	320.4	33.32M
June 16, 2025	320.9	325.6	325.6	326	319.65	32.42M
June 13, 2025	317.95	318.56	318.56	319	315.5	29.97M

Barclays PLC (BARC.L) LSE