If you invested €1000 in Barclays PLC (BCY.DE) 10 years ago, it would be worth €2,919.21 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,636.22, while €1000 invested 1 year ago would be worth €1,083.23. This corresponds to total returns of 191.92%, 163.62%, 8.32%, respectively, with annualized returns of 11.3%, 21.38%, 8.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.26 | 5.14 | 5.14 | 5.27 | 5.14 | 77,092 |
| November 09, 2026 | 5.05 | 5.15 | 5.15 | 5.15 | 5.05 | 182,908 |
| November 06, 2026 | 5.03 | 5.06 | 5.06 | 5.09 | 5 | 276,200 |
| November 05, 2026 | 5.33 | 5.12 | 5.12 | 5.35 | 5.06 | 251,787 |
| November 04, 2026 | 5.08 | 5.22 | 5.22 | 5.26 | 5.08 | 1.21M |
| November 03, 2026 | 5.04 | 5.03 | 5.03 | 5.15 | 5.02 | 86,710 |
| November 02, 2026 | 5.02 | 5.09 | 5.09 | 5.11 | 4.97 | 121,153 |
| October 30, 2026 | 5.11 | 4.99 | 4.99 | 5.12 | 4.98 | 123,484 |
| October 29, 2026 | 5.12 | 5.16 | 5.16 | 5.2 | 5.1 | 169,673 |
| October 28, 2026 | 5.06 | 5.12 | 5.12 | 5.23 | 5.03 | 303,170 |
| October 27, 2026 | 4.96 | 5.04 | 5.04 | 5.05 | 4.96 | 181,280 |
| October 26, 2026 | 4.92 | 4.99 | 4.99 | 4.99 | 4.92 | 101,557 |
| October 23, 2026 | 4.94 | 4.85 | 4.85 | 4.94 | 4.78 | 170,290 |
| October 22, 2026 | 4.93 | 4.89 | 4.89 | 5.04 | 4.88 | 218,149 |
| October 21, 2026 | 4.99 | 5.01 | 5.01 | 5.02 | 4.94 | 66,899 |
| October 20, 2026 | 4.96 | 4.98 | 4.98 | 5 | 4.88 | 105,102 |
| October 19, 2026 | 5.07 | 4.97 | 4.97 | 5.07 | 4.95 | 104,690 |
| October 16, 2026 | 5.1 | 5.13 | 5.13 | 5.17 | 5.09 | 77,976 |
| October 15, 2026 | 5.03 | 5.12 | 5.12 | 5.18 | 5.03 | 105,213 |
| October 14, 2026 | 5.17 | 5.11 | 5.11 | 5.2 | 5.09 | 113,764 |
| October 13, 2026 | 5.24 | 5.17 | 5.17 | 5.28 | 5.14 | 99,293 |
| October 12, 2026 | 5.16 | 5.18 | 5.18 | 5.19 | 5.15 | 65,900 |
| October 09, 2026 | 5.11 | 5.09 | 5.09 | 5.11 | 5.06 | 61,525 |
| October 08, 2026 | 5.03 | 5.05 | 5.05 | 5.08 | 4.98 | 64,104 |
| October 07, 2026 | 5.26 | 5.13 | 5.13 | 5.26 | 5.09 | 107,053 |
| October 06, 2026 | 5.31 | 5.28 | 5.28 | 5.34 | 5.28 | 62,654 |
| October 05, 2026 | 5.28 | 5.27 | 5.27 | 5.31 | 5.24 | 41,202 |
| October 02, 2026 | 5.18 | 5.22 | 5.22 | 5.24 | 5.14 | 239,620 |
| October 01, 2026 | 5.32 | 5.17 | 5.17 | 5.32 | 5.15 | 185,673 |
| September 30, 2026 | 5.44 | 5.35 | 5.35 | 5.45 | 5.35 | 63,135 |
| September 29, 2026 | 5.4 | 5.36 | 5.36 | 5.44 | 5.36 | 34,649 |
| September 28, 2026 | 5.41 | 5.39 | 5.39 | 5.46 | 5.39 | 38,555 |
| September 25, 2026 | 5.4 | 5.4 | 5.4 | 5.41 | 5.36 | 69,455 |
| September 24, 2026 | 5.33 | 5.32 | 5.32 | 5.38 | 5.32 | 175,877 |
| September 23, 2026 | 5.5 | 5.37 | 5.37 | 5.5 | 5.37 | 163,716 |
| September 22, 2026 | 5.5 | 5.43 | 5.43 | 5.65 | 5.43 | 479,489 |
| September 21, 2026 | 5.5 | 5.49 | 5.49 | 5.55 | 5.49 | 153,611 |
| September 18, 2026 | 5.6 | 5.44 | 5.44 | 5.6 | 5.44 | 145,451 |
| September 17, 2026 | 5.59 | 5.59 | 5.59 | 5.62 | 5.53 | 85,469 |
| September 16, 2026 | 5.57 | 5.54 | 5.54 | 5.62 | 5.51 | 36,196 |
| September 15, 2026 | 5.51 | 5.48 | 5.48 | 5.61 | 5.45 | 76,701 |
| September 11, 2026 | 5.7 | 5.76 | 5.76 | 5.78 | 5.7 | 125,920 |
| September 10, 2026 | 5.72 | 5.64 | 5.64 | 5.72 | 5.63 | 49,016 |
| September 09, 2026 | 5.75 | 5.69 | 5.69 | 5.76 | 5.64 | 38,941 |
| September 08, 2026 | 5.8 | 5.8 | 5.8 | 5.83 | 5.73 | 68,645 |
| September 07, 2026 | 5.8 | 5.81 | 5.81 | 5.83 | 5.78 | 20,935 |
| September 04, 2026 | 5.75 | 5.79 | 5.79 | 5.8 | 5.73 | 27,048 |
| September 03, 2026 | 5.64 | 5.75 | 5.75 | 5.76 | 5.64 | 31,879 |
| September 02, 2026 | 5.66 | 5.66 | 5.66 | 5.68 | 5.55 | 69,465 |
| September 01, 2026 | 5.65 | 5.67 | 5.67 | 5.7 | 5.59 | 256,267 |
| August 31, 2026 | 5.67 | 5.75 | 5.75 | 6 | 5.67 | 53,231 |
| August 28, 2026 | 5.79 | 5.81 | 5.81 | 5.81 | 5.73 | 52,093 |
| August 27, 2026 | 5.85 | 5.75 | 5.75 | 5.85 | 5.74 | 24,027 |
| August 26, 2026 | 5.81 | 5.83 | 5.83 | 5.86 | 5.79 | 53,116 |
| August 25, 2026 | 5.83 | 5.8 | 5.8 | 5.85 | 5.78 | 51,756 |
| August 24, 2026 | 5.76 | 5.79 | 5.79 | 5.81 | 5.75 | 74,555 |
| August 21, 2026 | 5.75 | 5.75 | 5.75 | 5.77 | 5.68 | 40,703 |
| August 20, 2026 | 5.77 | 5.72 | 5.72 | 5.78 | 5.72 | 78,068 |
| August 19, 2026 | 5.88 | 5.8 | 5.8 | 5.94 | 5.8 | 24,443 |
| August 18, 2026 | 5.95 | 5.9 | 5.9 | 5.97 | 5.9 | 67,759 |