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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	477.55	477.35	477.35	481.8	475.3	29.54M
January 12, 2026	470	473.05	473.05	476.28	461.05	32.59M
January 09, 2026	484.2	484.9	484.9	486.9	481.5	16.5M
January 08, 2026	478.9	484.7	484.7	487.09	476.5	20.68M
January 07, 2026	486.75	479.55	479.55	488	478.75	40.25M
January 06, 2026	486.25	488.2	488.4	492.95	485.15	43.67M
January 05, 2026	485.2	486.65	486.65	489	480.65	38.72M
January 02, 2026	477.25	479.5	479.5	482.45	475.7	20.95M
December 31, 2025	475.6	475.95	475.95	476	472.25	5.42M
December 30, 2025	470.25	476.8	476.8	477.55	468.95	19.33M
December 29, 2025	471.9	469.25	469.25	474.2	469	19.25M
December 24, 2025	471.55	469.75	469.75	473.04	469.45	4.91M
December 23, 2025	468.95	471.6	471.6	473.15	465.85	29.88M
December 22, 2025	469.1	467.95	467.95	469.6	465.7	19.05M
December 19, 2025	467.1	468.95	468.95	470.2	464.85	53.1M
December 18, 2025	457.25	463.4	463.4	464.55	457.25	14.03M
December 17, 2025	456.4	458.15	458.15	464.1	454.7	49.81M
December 16, 2025	453	450.45	450.45	457.5	449.05	27.45M
December 15, 2025	448.15	454.25	454.25	456.98	448.15	25.99M
December 12, 2025	451.65	445.5	445.5	454.55	444.5	13.03M
December 11, 2025	442	446.9	446.9	448.9	441.4	24.39M
December 10, 2025	439.2	442.25	442.25	442.65	435.55	67.67M
December 09, 2025	438.9	440	440	441.35	436.55	30.58M
December 08, 2025	434.45	437	437	437	429.8	68.81M
December 05, 2025	441.75	434.4	434.4	443.88	434.4	20.29M
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

Barclays PLC (BARC.L) LSE