Barclays PLC - BCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.86	25.79	25.79	25.91	25.6	5.58M
January 12, 2026	25.46	25.63	25.63	25.7	25.44	5.36M
January 09, 2026	25.96	25.96	25.96	26.09	25.83	3.83M
January 08, 2026	25.95	26.07	26.07	26.12	25.93	4.04M
January 07, 2026	25.96	25.83	25.83	26.08	25.79	5.37M
January 06, 2026	26.58	26.25	26.25	26.64	26.22	6.59M
January 05, 2026	26.03	26.32	26.32	26.44	26.03	5.51M
January 02, 2026	25.99	26.05	26.05	26.06	25.76	6.81M
December 31, 2025	25.54	25.45	25.45	25.6	25.42	2.82M
December 30, 2025	25.78	25.59	25.59	25.82	25.44	7.78M
December 29, 2025	25.55	25.48	25.48	25.58	25.4	5.45M
December 26, 2025	25.68	25.74	25.74	25.76	25.6	2.77M
December 24, 2025	25.5	25.63	25.63	25.67	25.45	1.94M
December 23, 2025	25.34	25.48	25.48	25.57	25.33	4.51M
December 22, 2025	25.11	25.33	25.33	25.35	25.09	5.72M
December 19, 2025	25.06	25.14	25.14	25.26	25.03	5.83M
December 18, 2025	24.81	24.79	24.79	24.91	24.65	5.51M
December 17, 2025	24.71	24.37	24.37	24.83	24.36	7.1M
December 16, 2025	24.18	24.26	24.26	24.35	24.14	5.51M
December 15, 2025	24.41	24.34	24.34	24.51	24.26	5.16M
December 12, 2025	24.11	23.84	23.84	24.16	23.76	4.15M
December 11, 2025	23.95	24.19	24.19	24.22	23.93	6.2M
December 10, 2025	23.46	23.82	23.82	23.89	23.46	5.62M
December 09, 2025	23.35	23.14	23.14	23.49	23.08	4.62M
December 08, 2025	23.25	23.26	23.26	23.3	23.15	4.92M
December 05, 2025	23.5	23.22	23.22	23.5	23.16	4.03M
December 04, 2025	23.34	23.4	23.4	23.57	23.33	5.49M
December 03, 2025	22.98	23.26	23.26	23.3	22.95	5.42M
December 02, 2025	23.01	23.09	23.09	23.18	22.96	5.36M
December 01, 2025	22.78	22.75	22.75	22.85	22.72	4.57M
November 28, 2025	22.84	22.79	22.79	22.91	22.76	3.84M
November 26, 2025	22.4	22.38	22.38	22.54	22.29	5.96M
November 25, 2025	21.59	21.69	21.69	21.74	21.46	4.53M
November 24, 2025	21	21.12	21.12	21.17	20.96	4.69M
November 21, 2025	20.73	20.84	20.84	20.85	20.48	7.37M
November 20, 2025	21.16	20.53	20.53	21.22	20.5	6.47M
November 19, 2025	20.99	21.12	21.12	21.24	20.95	6.29M
November 18, 2025	20.83	21.09	21.09	21.29	20.81	7.26M
November 17, 2025	21.7	21.16	21.16	21.74	21.09	9.3M
November 14, 2025	21.79	21.7	21.7	21.91	21.66	5.08M
November 13, 2025	22.58	22.25	22.25	22.64	22.22	5.25M
November 12, 2025	22.4	22.51	22.51	22.59	22.38	5.35M
November 11, 2025	22.37	22.18	22.18	22.41	22.15	4.64M
November 10, 2025	22	22.21	22.21	22.28	21.9	5.74M
November 07, 2025	21.42	21.75	21.75	21.75	21.27	5.49M
November 06, 2025	21.6	21.59	21.59	21.68	21.42	4.84M
November 05, 2025	21.18	21.26	21.26	21.4	21.1	6.56M
November 04, 2025	20.98	21.11	21.11	21.33	20.94	4.47M
November 03, 2025	21.4	21.51	21.51	21.52	21.31	5.51M
October 31, 2025	21.31	21.49	21.49	21.55	21.27	5.97M
October 30, 2025	21.38	21.34	21.34	21.52	21.32	4.94M
October 29, 2025	21.55	21.36	21.36	21.62	21.24	6.37M
October 28, 2025	21.29	21.57	21.57	21.59	21.25	7.77M
October 27, 2025	21.14	21.27	21.27	21.31	21.08	6.08M
October 24, 2025	20.52	20.68	20.68	20.79	20.52	6.81M
October 23, 2025	20.75	20.61	20.61	20.81	20.51	6.8M
October 22, 2025	20.47	20.35	20.35	20.64	20.3	9.63M
October 21, 2025	19.62	19.49	19.49	19.75	19.49	5.07M
October 20, 2025	19.54	19.62	19.62	19.64	19.48	6.59M
October 17, 2025	19.48	19.36	19.36	19.7	19.29	11.64M

Barclays PLC (BCS) NYSE