Barclays PLC - BCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.08	19.71	19.71	20.13	19.62	11.24M
September 04, 2025	19.88	20.11	20.11	20.12	19.86	11.46M
September 03, 2025	19.52	19.68	19.68	19.7	19.49	8.69M
September 02, 2025	19.35	19.56	19.56	19.59	19.29	9.79M
August 29, 2025	19.37	19.63	19.63	19.73	19.37	8.56M
August 28, 2025	19.99	20.03	20.03	20.13	19.95	8.18M
August 27, 2025	19.96	20.13	20.13	20.19	19.95	8.56M
August 26, 2025	20.17	20.4	20.4	20.43	20.1	7.26M
August 25, 2025	20.4	20.4	20.4	20.56	20.38	7.09M
August 22, 2025	20.3	20.47	20.47	20.58	20.29	8.06M
August 21, 2025	20.11	20.22	20.22	20.25	20.07	8.46M
August 20, 2025	20.18	20.26	20.26	20.29	19.95	10.69M
August 19, 2025	20.35	20.12	20.12	20.38	20.08	10.53M
August 18, 2025	20.18	20.29	20.29	20.3	20.14	8.18M
August 15, 2025	20.5	20.27	20.27	20.52	20.17	12.67M
August 14, 2025	20.3	20.55	20.55	20.56	20.3	8.52M
August 13, 2025	20.52	20.45	20.45	20.52	20.24	11.24M
August 12, 2025	20.26	20.41	20.41	20.43	20.23	10.97M
August 11, 2025	19.91	20.05	20.05	20.08	19.89	9.42M
August 08, 2025	19.77	19.94	19.94	20.02	19.66	13.37M
August 07, 2025	19.77	19.75	19.59	19.8	19.57	17.71M
August 06, 2025	19.45	19.56	19.41	19.61	19.4	13.48M
August 05, 2025	19.49	19.39	19.39	19.52	19.15	15.35M
August 04, 2025	19.43	19.32	19.32	19.43	19.22	15.01M
August 01, 2025	19.13	19.1	19.1	19.24	18.79	16.53M
July 31, 2025	19.82	19.62	19.62	19.88	19.56	17.4M
July 30, 2025	19.96	19.86	19.86	20.07	19.74	12.82M
July 29, 2025	19.82	20.05	20.05	20.07	19.73	22.74M
July 28, 2025	19.62	19.41	19.41	19.65	19.3	28.08M
July 25, 2025	19.53	19.62	19.62	19.63	19.4	16.14M
July 24, 2025	19.57	19.4	19.4	19.66	19.39	20.72M
July 23, 2025	19.07	19.46	19.46	19.48	19.07	23M
July 22, 2025	18.91	18.94	18.94	19.02	18.68	19.13M
July 21, 2025	18.96	19.03	19.03	19.23	18.89	16.58M
July 18, 2025	18.85	18.88	18.88	19.02	18.79	23.65M
July 17, 2025	18.64	19.01	19.01	19.04	18.64	21.24M
July 16, 2025	18.68	18.73	18.73	18.76	18.48	31.59M
July 15, 2025	18.58	18.48	18.48	18.61	18.39	26.19M
July 14, 2025	18.49	18.64	18.64	18.68	18.44	15.99M
July 11, 2025	18.47	18.4	18.4	18.52	18.33	12.66M
July 10, 2025	18.66	18.81	18.81	18.82	18.66	14.25M
July 09, 2025	18.5	18.63	18.63	18.64	18.44	15.75M
July 08, 2025	18.32	18.31	18.31	18.36	18.14	21.68M
July 07, 2025	18.29	18.19	18.19	18.39	18.11	16.51M
July 03, 2025	18.3	18.26	18.26	18.32	18.2	15.54M
July 02, 2025	17.86	17.88	17.88	17.96	17.73	21.95M
July 01, 2025	18.34	18.33	18.33	18.4	18.13	19.93M
June 30, 2025	18.47	18.59	18.59	18.65	18.47	13.83M
June 27, 2025	18.73	18.61	18.61	18.75	18.45	23.96M
June 26, 2025	18.32	18.33	18.33	18.45	18.29	11.44M
June 25, 2025	18.1	18.17	18.17	18.22	18.04	11.59M
June 24, 2025	18.2	18.26	18.26	18.32	18.13	13.71M
June 23, 2025	17.29	17.6	17.6	17.6	17.22	14.72M
June 20, 2025	17.69	17.58	17.58	17.72	17.53	14.49M
June 18, 2025	17.54	17.66	17.66	17.76	17.51	12.73M
June 17, 2025	17.61	17.5	17.5	17.7	17.48	15.08M
June 16, 2025	17.72	17.73	17.73	17.91	17.68	10.35M
June 13, 2025	17.31	17.38	17.38	17.58	17.25	9.99M
June 12, 2025	17.7	17.76	17.76	17.84	17.65	13.35M
June 11, 2025	17.67	17.55	17.55	17.75	17.55	10.24M

Barclays PLC (BCS) NYSE