Barclays PLC - BCY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4.7	4.6	4.6	4.7	4.6	72,981
November 06, 2025	4.65	4.65	4.65	4.71	4.64	638,309
November 05, 2025	4.6	4.63	4.63	4.63	4.57	65,912
November 04, 2025	4.58	4.63	4.63	4.63	4.51	561,933
November 03, 2025	4.64	4.64	4.64	4.67	4.62	74,523
October 31, 2025	4.62	4.64	4.64	4.65	4.61	146,869
October 30, 2025	4.61	4.63	4.63	4.64	4.57	2.45M
October 29, 2025	4.61	4.61	4.61	4.64	4.59	836,770
October 28, 2025	4.56	4.59	4.59	4.6	4.51	1.22M
October 27, 2025	4.5	4.54	4.54	4.56	4.5	131,971
October 24, 2025	4.45	4.45	4.45	4.46	4.38	116,038
October 23, 2025	4.43	4.44	4.44	4.48	4.41	108,284
October 22, 2025	4.31	4.41	4.41	4.44	4.31	447,825
October 21, 2025	4.22	4.22	4.22	4.26	4.22	138,093
October 20, 2025	4.19	4.18	4.18	4.2	4.15	512,957
October 17, 2025	4.15	4.13	4.13	4.22	4.08	409,185
October 16, 2025	4.41	4.37	4.37	4.43	4.34	130,690
October 15, 2025	4.41	4.37	4.37	4.41	4.35	167,287
October 14, 2025	4.27	4.38	4.38	4.38	4.26	160,196
October 13, 2025	4.29	4.33	4.33	4.34	4.28	85,311
October 10, 2025	4.31	4.28	4.28	4.36	4.28	131,579
October 09, 2025	4.39	4.32	4.32	4.39	4.32	274,886
October 08, 2025	4.43	4.43	4.43	4.47	4.42	156,494
October 07, 2025	4.39	4.39	4.39	4.43	4.37	1.22M
October 06, 2025	4.39	4.41	4.41	4.43	4.37	720,554
October 03, 2025	4.43	4.43	4.43	4.46	4.42	89,672
October 02, 2025	4.43	4.37	4.37	4.43	4.37	172,342
October 01, 2025	4.35	4.39	4.39	4.41	4.32	376,465
September 30, 2025	4.39	4.37	4.37	4.42	4.37	89,417
September 29, 2025	4.41	4.37	4.37	4.43	4.37	60,818
September 26, 2025	4.37	4.41	4.41	4.42	4.35	2.15M
September 25, 2025	4.42	4.33	4.33	4.42	4.32	1.4M
September 24, 2025	4.4	4.43	4.43	4.46	4.37	107,512
September 23, 2025	4.44	4.47	4.47	4.49	4.42	640,359
September 22, 2025	4.42	4.42	4.42	4.43	4.39	457,279
September 19, 2025	4.43	4.41	4.41	4.45	4.37	174,433
September 18, 2025	4.41	4.45	4.45	4.45	4.39	96,877
September 17, 2025	4.36	4.39	4.39	4.41	4.33	116,650
September 16, 2025	4.47	4.34	4.34	4.47	4.34	276,298
September 15, 2025	4.46	4.47	4.47	4.49	4.45	323,426
September 12, 2025	4.43	4.42	4.42	4.44	4.4	285,820
September 11, 2025	4.35	4.43	4.43	4.43	4.35	258,132
September 10, 2025	4.33	4.35	4.35	4.38	4.33	138,889
September 09, 2025	4.26	4.33	4.33	4.33	4.25	264,615
September 08, 2025	4.22	4.24	4.24	4.25	4.21	834,369
September 05, 2025	4.3	4.2	4.2	4.3	4.18	1.28M
September 04, 2025	4.2	4.29	4.29	4.3	4.2	1.46M
September 03, 2025	4.15	4.18	4.18	4.2	4.12	1.14M
September 02, 2025	4.28	4.16	4.16	4.28	4.14	2.2M
September 01, 2025	4.23	4.21	4.21	4.26	4.21	138,420
August 29, 2025	4.22	4.18	4.18	4.22	4.09	3.34M
August 28, 2025	4.33	4.29	4.29	4.34	4.28	2.64M
August 27, 2025	4.38	4.33	4.33	4.38	4.29	2.38M
August 26, 2025	4.32	4.34	4.34	4.35	4.3	1.95M
August 25, 2025	4.34	4.39	4.39	4.39	4.33	195,172
August 22, 2025	4.35	4.38	4.38	4.39	4.34	1.77M
August 21, 2025	4.36	4.35	4.35	4.37	4.3	2.9M
August 20, 2025	4.32	4.33	4.33	4.34	4.28	206,233
August 19, 2025	4.35	4.34	4.34	4.37	4.31	338,202
August 18, 2025	4.3	4.33	4.33	4.34	4.28	2.32M

Barclays PLC (BCY.DE) XETRA