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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	5.04	5.04	5.04	5.06	5	71,400
December 03, 2025	4.95	4.96	4.96	4.99	4.93	23,394
December 02, 2025	4.9	4.97	4.97	4.99	4.89	114,383
December 01, 2025	4.89	4.89	4.89	4.92	4.89	81,312
November 28, 2025	4.91	4.92	4.92	4.94	4.91	49,715
November 27, 2025	4.83	4.91	4.91	4.92	4.83	35,137
November 26, 2025	4.71	4.84	4.84	4.88	4.68	487,402
November 25, 2025	4.68	4.68	4.68	4.72	4.63	243,440
November 24, 2025	4.56	4.57	4.57	4.59	4.54	361,384
November 21, 2025	4.45	4.49	4.49	4.51	4.43	1.07M
November 20, 2025	4.62	4.52	4.52	4.62	4.52	118,985
November 19, 2025	4.54	4.55	4.55	4.59	4.48	97,395
November 18, 2025	4.54	4.56	4.56	4.56	4.49	195,012
November 17, 2025	4.68	4.66	4.66	4.69	4.66	95,406
November 14, 2025	4.66	4.7	4.7	4.72	4.64	228,095
November 13, 2025	4.86	4.84	4.84	4.88	4.83	19,174
November 12, 2025	4.81	4.86	4.86	4.86	4.8	97,307
November 11, 2025	4.79	4.82	4.82	4.84	4.78	450,341
November 10, 2025	4.68	4.76	4.76	4.76	4.68	101,010
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

Barclays PLC (BCY.DE) XETRA