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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	475	473.8	473.8	478.45	470	37.2M
February 19, 2026	483.15	467.95	467.95	484.24	466.25	48.65M
February 18, 2026	475.45	486.05	486.05	489.7	474.7	29.61M
February 17, 2026	462.05	473.95	473.95	473.95	459.6	34.39M
February 16, 2026	462.05	461.05	461.05	466.8	460	29.72M
February 13, 2026	465	454	454	467.6	444.85	61.71M
February 12, 2026	485	463.6	463.6	488.1	463.6	50.01M
February 11, 2026	476.75	481.03	481.03	488.25	474	27.2M
February 10, 2026	495.15	474.4	474.4	499.3	471.45	65.72M
February 09, 2026	480.75	486.55	486.55	486.55	468.15	46.4M
February 06, 2026	469.6	479.1	479.1	482.07	467.9	24.55M
February 05, 2026	480.85	466.45	466.45	488.2	466.05	39.1M
February 04, 2026	505.8	483.25	483.25	506.4	483.25	43.33M
February 03, 2026	501.6	501.6	501.6	504.3	498	20.34M
February 02, 2026	481.45	499.55	499.55	499.66	479.75	47.13M
January 30, 2026	483.35	486.2	486.2	490.45	481.36	37.43M
January 29, 2026	483.4	479.6	479.6	488.4	477.75	25.68M
January 28, 2026	490.1	481.08	481.08	491	480.6	19.8M
January 27, 2026	485.05	489.8	489.8	491.5	484.05	33.99M
January 26, 2026	482.9	480.75	480.75	484	480.24	18.08M
January 23, 2026	484.7	480.3	480.3	486.75	480	27.62M
January 22, 2026	485.25	485.45	485.45	490	482	28.27M
January 21, 2026	477	475.6	475.6	479.65	470	57.15M
January 20, 2026	479	479.6	479.6	482	475.35	32.06M
January 19, 2026	479.8	483	483	484.35	477.25	34.83M
January 16, 2026	485.35	488.95	488.95	488.95	483.05	27.6M
January 15, 2026	484.35	484.3	484.3	487.35	479.1	20.66M
January 14, 2026	475.55	480.15	480.15	482.4	473	17.11M
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

Barclays PLC (BARC.L) LSE