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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	441.45	439.2	439.2	442.95	435.95	39.21M
December 03, 2025	436.65	433.35	433.35	436.65	431	36.43M
December 02, 2025	432.15	436.4	436.4	438.25	429.5	29.68M
December 01, 2025	429.4	429.6	429.6	431.88	426.6	26.19M
November 28, 2025	430.3	430.25	430.25	432.4	428.8	22.06M
November 27, 2025	422.95	429.95	429.95	430.9	421.45	27.08M
November 26, 2025	412.2	422.95	422.95	426.55	409.45	38.89M
November 25, 2025	409	410	410	413.55	404.55	73.09M
November 24, 2025	399.1	400.6	400.6	401.8	397.35	47.51M
November 21, 2025	391.85	392.2	392.2	395.1	389.35	35.15M
November 20, 2025	405.8	397.75	397.75	405.9	397.75	21.96M
November 19, 2025	399.05	399.6	399.6	403.45	394.34	30.49M
November 18, 2025	396	399.8	399.8	401.8	395.13	34.96M
November 17, 2025	412.25	410.8	410.8	413.71	409.25	36.05M
November 14, 2025	418.35	413.5	413.5	418.35	409.6	34.79M
November 13, 2025	430.55	427.25	427.25	430.9	425.85	36.63M
November 12, 2025	420.8	429.05	429.05	429.45	420.8	35.48M
November 11, 2025	420	422.85	422.85	426.2	419.9	67.49M
November 10, 2025	412	417.25	417.25	418.05	410.55	36.76M
November 07, 2025	413.95	404.7	404.7	414.55	403.9	32.03M
November 06, 2025	408.5	409.8	409.8	413	407.4	65.89M
November 05, 2025	403.6	405.75	405.75	406.7	401.55	42.38M
November 04, 2025	404.6	406.3	406.3	406.45	396.65	25.05M
November 03, 2025	407.6	406.6	406.6	408.8	404.7	106.41M
October 31, 2025	404.95	407	407	408.41	404.25	29.02M
October 30, 2025	405	405.85	405.85	407.36	401.2	53.88M
October 29, 2025	408.25	405.05	405.05	408.5	403.4	28.84M
October 28, 2025	398	404.45	404.45	404.45	393.6	62.58M
October 27, 2025	392.65	395.7	395.7	397.92	390.9	63.44M
October 24, 2025	386.65	388.3	388.3	388.3	380	33.26M
October 23, 2025	381.65	386.7	386.7	388.65	380.2	34.68M
October 22, 2025	372.5	382	382	384.6	371.22	65.55M
October 21, 2025	364.75	364.25	364.25	367.9	363.95	26.11M
October 20, 2025	361.2	361.8	361.8	363.94	357.6	25.4M
October 17, 2025	360.3	357.8	357.8	365.45	353.55	66.82M
October 16, 2025	379.4	379.25	379.25	383.18	375.2	23.61M
October 15, 2025	384.3	379.25	379.25	384.3	377.65	26.87M
October 14, 2025	372.65	381	381	381	369.63	25.71M
October 13, 2025	373.65	374.7	374.7	376.05	371	26.45M
October 10, 2025	373.3	372.5	372.5	378.7	371.95	29.64M
October 09, 2025	377.75	374.55	374.55	381.3	374.55	36.96M
October 08, 2025	380.05	382.8	382.8	385.95	379.45	33.98M
October 07, 2025	381.1	378.75	378.75	383.25	378.05	21.59M
October 06, 2025	385	381.1	381.1	385.45	377.88	28.56M
October 03, 2025	385	385.35	385.35	388.68	383.1	18.5M
October 02, 2025	381.25	380.3	380.3	384.6	379.4	37.18M
October 01, 2025	379	380.2	380.2	381.95	374.8	23.32M
September 30, 2025	382.25	379.6	379.6	385.15	379.4	35.4M
September 29, 2025	382.85	380.8	380.8	386.2	380.4	21.43M
September 26, 2025	377	382.6	382.6	383.5	377	28.95M
September 25, 2025	382.3	376.35	376.35	384.1	375.15	30.22M
September 24, 2025	384.45	385.05	385.05	387	379.75	23.24M
September 23, 2025	386.35	389.3	389.3	389.9	383.35	35.88M
September 22, 2025	382.25	383.35	383.35	384.45	379.25	27.29M
September 19, 2025	388.65	381.65	381.65	388.65	377.75	78.94M
September 18, 2025	379.75	384.55	384.55	384.7	377	24.77M
September 17, 2025	377.2	378.4	378.4	381	373.63	29.32M
September 16, 2025	385	374.85	374.85	385.8	373.95	32.67M
September 15, 2025	382	384.65	384.65	386.55	381.35	20.16M
September 12, 2025	380.4	380.1	380.1	381.9	378.5	14.31M

Barclays PLC (BARC.L) LSE