Barclays PLC (BCLYF)
OTCMKTS
· Delayed Price · Currency is USD
4.610
+0.010 (0.22%)
Jun 27, 2025, 3:17 PM EDT
Barclays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | 3.37% | 160,344 |
| Jun 25, 2025 | 4.40 | 4.55 | 4.40 | 4.45 | 4.45 | -0.11% | 12,392 |
| Jun 24, 2025 | 4.41 | 4.55 | 4.36 | 4.46 | 4.46 | 5.82% | 34,017 |
| Jun 23, 2025 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -3.88% | 47,623 |
| Jun 20, 2025 | 4.18 | 4.39 | 4.05 | 4.38 | 4.38 | -1.57% | 294,499 |
| Jun 18, 2025 | 4.34 | 4.45 | 4.15 | 4.45 | 4.45 | 1.25% | 23,285 |
| Jun 17, 2025 | 4.32 | 4.40 | 4.14 | 4.40 | 4.40 | 4.39% | 16,999 |
| Jun 16, 2025 | 4.55 | 4.55 | 4.21 | 4.21 | 4.21 | -0.94% | 158,081 |
| Jun 13, 2025 | 4.25 | 4.28 | 4.05 | 4.25 | 4.25 | -1.73% | 10,843 |
| Jun 12, 2025 | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | -0.57% | 21,397 |
| Jun 11, 2025 | 4.38 | 4.45 | 4.26 | 4.35 | 4.35 | 0.23% | 43,996 |
| Jun 10, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | 0.12% | 27,938 |
| Jun 9, 2025 | 4.60 | 4.60 | 4.30 | 4.34 | 4.34 | -3.88% | 49,333 |
| Jun 6, 2025 | 4.66 | 4.66 | 4.37 | 4.51 | 4.51 | 3.80% | 46,714 |
| Jun 5, 2025 | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | 0.93% | 50,201 |
| Jun 4, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | - | 112,746 |
| Jun 3, 2025 | 4.35 | 4.45 | 4.30 | 4.31 | 4.31 | -0.46% | 48,831 |
| Jun 2, 2025 | 4.37 | 4.37 | 4.29 | 4.33 | 4.33 | -1.48% | 14,914 |
| May 30, 2025 | 4.33 | 4.39 | 4.31 | 4.39 | 4.39 | 1.27% | 12,600 |
| May 29, 2025 | 4.34 | 4.42 | 4.24 | 4.34 | 4.34 | 0.58% | 13,562 |
| May 28, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.93% | 255 |
| May 27, 2025 | 4.36 | 4.49 | 4.36 | 4.40 | 4.40 | 4.39% | 114,238 |
| May 23, 2025 | 4.05 | 4.42 | 4.05 | 4.21 | 4.21 | -5.39% | 54,954 |
| May 22, 2025 | 4.07 | 4.45 | 4.07 | 4.45 | 4.45 | 1.71% | 12,950 |
| May 21, 2025 | 4.34 | 4.49 | 4.34 | 4.38 | 4.38 | -0.68% | 21,599 |
| May 20, 2025 | 4.55 | 4.55 | 4.28 | 4.41 | 4.41 | 3.04% | 47,963 |
| May 19, 2025 | 4.24 | 4.39 | 4.09 | 4.28 | 4.28 | -1.04% | 39,609 |
| May 16, 2025 | 4.21 | 4.35 | 4.20 | 4.32 | 4.32 | 2.61% | 56,997 |
| May 15, 2025 | 4.21 | 4.33 | 4.21 | 4.21 | 4.21 | 0.84% | 5,386 |
| May 14, 2025 | 4.23 | 4.23 | 4.13 | 4.18 | 4.18 | -0.83% | 52,529 |
| May 13, 2025 | 4.10 | 4.21 | 4.06 | 4.21 | 4.21 | 4.47% | 109,847 |
| May 12, 2025 | 4.16 | 4.20 | 3.85 | 4.03 | 4.03 | -3.59% | 234,772 |
| May 9, 2025 | 4.07 | 4.18 | 3.96 | 4.18 | 4.18 | 6.23% | 30,937 |
| May 8, 2025 | 4.18 | 4.18 | 3.80 | 3.94 | 3.94 | -1.50% | 8,297 |
| May 7, 2025 | 3.93 | 4.02 | 3.93 | 4.00 | 4.00 | 3.50% | 9,761 |
| May 6, 2025 | 3.86 | 4.11 | 3.86 | 3.86 | 3.86 | -2.40% | 48,433 |
| May 5, 2025 | 3.75 | 4.23 | 3.75 | 3.96 | 3.96 | -0.88% | 16,456 |
| May 2, 2025 | 3.89 | 3.99 | 3.75 | 3.99 | 3.99 | -0.75% | 26,782 |
| May 1, 2025 | 4.18 | 4.18 | 3.71 | 4.02 | 4.02 | 5.24% | 7,891 |
| Apr 30, 2025 | 3.82 | 3.99 | 3.82 | 3.82 | 3.82 | -3.54% | 20,389 |
| Apr 29, 2025 | 3.96 | 4.02 | 3.88 | 3.96 | 3.96 | 5.60% | 45,107 |
| Apr 28, 2025 | 3.95 | 3.96 | 3.75 | 3.75 | 3.75 | -3.85% | 64,960 |
| Apr 25, 2025 | 3.79 | 3.90 | 3.61 | 3.90 | 3.90 | 3.31% | 20,528 |
| Apr 24, 2025 | 3.79 | 3.82 | 3.78 | 3.78 | 3.78 | -1.44% | 4,928 |
| Apr 23, 2025 | 3.89 | 3.94 | 3.81 | 3.83 | 3.83 | 4.36% | 216,060 |
| Apr 22, 2025 | 3.90 | 3.90 | 3.50 | 3.67 | 3.67 | 2.95% | 50,252 |
| Apr 21, 2025 | 3.37 | 3.95 | 3.37 | 3.57 | 3.57 | -0.42% | 28,615 |
| Apr 17, 2025 | 3.67 | 3.67 | 3.44 | 3.58 | 3.58 | 0.56% | 4,952 |
| Apr 16, 2025 | 3.56 | 3.72 | 3.56 | 3.56 | 3.56 | -1.66% | 20,812 |
| Apr 15, 2025 | 3.60 | 3.76 | 3.53 | 3.62 | 3.62 | 2.84% | 46,262 |