If you invested €1000 in Barclays PLC (BCY.DE) 10 years ago, it would be worth €3,493.24 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,750, while €1000 invested 1 year ago would be worth €1,191.24. This corresponds to total returns of 249.32%, 175%, 19.12%, respectively, with annualized returns of 13.33%, 22.41%, 19.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 6.11 | 6.04 | 6.04 | 6.11 | 6.02 | 75,184 |
| August 14, 2026 | 6.05 | 6.08 | 6.08 | 6.11 | 6.04 | 41,611 |
| August 13, 2026 | 6.14 | 6.07 | 6.07 | 6.15 | 6.06 | 32,832 |
| August 12, 2026 | 6.07 | 6.09 | 6.09 | 6.1 | 6.06 | 109,107 |
| August 11, 2026 | 6.05 | 6.05 | 6.05 | 6.09 | 6.03 | 32,977 |
| August 10, 2026 | 6.03 | 6.07 | 6.07 | 6.08 | 6.02 | 38,038 |
| August 07, 2026 | 6.07 | 6.04 | 6.04 | 6.14 | 6.02 | 80,825 |
| August 06, 2026 | 6.11 | 6.09 | 6.09 | 6.18 | 6.09 | 84,157 |
| August 05, 2026 | 6.09 | 6.16 | 6.16 | 6.2 | 6.07 | 115,792 |
| August 04, 2026 | 6.09 | 6.1 | 6.1 | 6.13 | 6 | 76,504 |
| August 03, 2026 | 6.04 | 6.02 | 6.02 | 6.04 | 5.99 | 151,720 |
| July 31, 2026 | 6.04 | 5.98 | 5.98 | 6.08 | 5.93 | 54,767 |
| July 30, 2026 | 5.74 | 5.98 | 5.98 | 6 | 5.71 | 241,203 |
| July 29, 2026 | 5.89 | 5.77 | 5.77 | 5.89 | 5.76 | 168,656 |
| July 28, 2026 | 5.9 | 5.9 | 5.9 | 5.96 | 5.77 | 396,345 |
| July 27, 2026 | 6.23 | 6.21 | 6.21 | 6.3 | 6.2 | 103,386 |
| July 23, 2026 | 6.14 | 6.08 | 6.08 | 6.14 | 6.01 | 133,235 |
| July 22, 2026 | 6.12 | 6.18 | 6.18 | 6.2 | 6.1 | 31,777 |
| July 21, 2026 | 6.07 | 6.13 | 6.13 | 6.13 | 6.01 | 125,125 |
| July 20, 2026 | 6.05 | 6.05 | 6.05 | 6.12 | 6.01 | 96,588 |
| July 17, 2026 | 6.07 | 6.08 | 6.08 | 6.08 | 5.96 | 161,856 |
| July 16, 2026 | 6.2 | 6.19 | 6.19 | 6.21 | 6.11 | 98,003 |
| July 15, 2026 | 6.08 | 6.19 | 6.19 | 6.19 | 6.05 | 87,888 |
| July 14, 2026 | 5.95 | 6.07 | 6.07 | 6.25 | 5.9 | 242,366 |
| July 13, 2026 | 6.01 | 5.97 | 5.97 | 6.01 | 5.94 | 97,855 |
| July 10, 2026 | 5.98 | 6.02 | 6.02 | 6.03 | 5.95 | 114,350 |
| July 09, 2026 | 5.93 | 5.95 | 5.95 | 5.97 | 5.92 | 48,794 |
| July 08, 2026 | 5.99 | 5.83 | 5.83 | 6 | 5.81 | 139,765 |