Barclays PLC - BCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.56	19.95	19.95	20.56	19.89	7.88M
October 15, 2025	20.28	20.33	20.33	20.44	20.19	6.32M
October 14, 2025	20.19	20.44	20.44	20.56	20.06	7.71M
October 13, 2025	19.93	20.08	20.08	20.11	19.91	5.39M
October 10, 2025	20.09	19.74	19.74	20.22	19.72	7.17M
October 09, 2025	20.36	19.93	19.93	20.37	19.89	6.14M
October 08, 2025	20.74	20.48	20.48	20.77	20.46	4.95M
October 07, 2025	20.6	20.44	20.44	20.7	20.42	6.69M
October 06, 2025	20.73	20.63	20.63	20.77	20.46	5.92M
October 03, 2025	20.91	20.97	20.97	21	20.83	5.37M
October 02, 2025	20.67	20.63	20.63	20.75	20.42	7.43M
October 01, 2025	20.64	20.6	20.6	20.74	20.54	6.69M
September 30, 2025	20.7	20.67	20.67	20.82	20.43	8.12M
September 29, 2025	20.74	20.63	20.63	20.8	20.52	5.24M
September 26, 2025	20.63	20.6	20.6	20.69	20.52	5.53M
September 25, 2025	20.33	20.31	20.31	20.38	20.17	7.17M
September 24, 2025	20.84	20.72	20.72	20.95	20.68	8.84M
September 23, 2025	21.05	20.97	20.97	21.22	20.93	7.48M
September 22, 2025	20.89	20.93	20.93	20.97	20.78	6.36M
September 19, 2025	20.85	20.72	20.72	20.94	20.72	6.88M
September 18, 2025	20.76	21.01	21.01	21.06	20.71	10.69M
September 17, 2025	20.73	20.77	20.77	20.94	20.59	7.21M
September 16, 2025	20.8	20.63	20.63	20.82	20.54	7.29M
September 15, 2025	21.1	21.05	21.05	21.13	20.98	7.15M
September 12, 2025	20.69	20.72	20.72	20.82	20.69	6.55M
September 11, 2025	20.58	20.79	20.79	20.81	20.57	8.92M
September 10, 2025	20.42	20.49	20.49	20.55	20.4	6.83M

Barclays PLC (BCS) NYSE