Skip to main content
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
18.61
+0.28 (1.53%)
Jun 27, 2025, 4:00 PM - Market closed

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.7318.7518.4518.6118.611.53%23,960,066
Jun 26, 202518.3218.4518.2918.3318.330.88%11,435,424
Jun 25, 202518.1018.2218.0418.1718.17-0.49%11,590,734
Jun 24, 202518.2018.3218.1318.2618.263.75%13,713,665
Jun 23, 202517.2917.6017.2217.6017.600.11%14,716,628
Jun 20, 202517.6917.7217.5317.5817.58-0.45%14,488,755
Jun 18, 202517.5417.7617.5117.6617.660.91%12,726,260
Jun 17, 202517.6117.7017.4817.5017.50-1.30%15,083,148
Jun 16, 202517.7217.9117.6917.7317.732.01%10,350,377
Jun 13, 202517.3117.5817.2517.3817.38-2.14%9,992,182
Jun 12, 202517.7017.8417.6517.7617.761.20%13,347,996
Jun 11, 202517.6717.7517.5517.5517.55-0.17%10,240,583
Jun 10, 202517.8317.9317.5617.5817.58-3.03%11,658,129
Jun 9, 202518.1418.2018.0918.1318.13-0.44%8,379,753
Jun 6, 202518.1318.2318.0918.2118.211.90%12,739,102
Jun 5, 202517.8317.9517.7817.8717.871.02%12,639,044
Jun 4, 202517.8017.9117.6917.6917.69-1.67%14,640,994
Jun 3, 202517.7918.0517.7617.9917.990.33%12,663,287
Jun 2, 202517.8117.9317.6317.9317.930.56%10,041,820
May 30, 202517.7217.8817.6717.8317.830.17%13,084,021
May 29, 202517.9217.9417.6617.8017.800.85%18,591,476
May 28, 202517.7417.7517.5617.6517.65-1.45%11,603,807
May 27, 202517.8717.9617.8217.9117.911.47%8,940,811
May 23, 202517.3417.7517.3317.6517.650.06%14,515,683
May 22, 202517.4517.7617.4317.6417.640.40%15,914,726
May 21, 202517.8517.8917.5717.5717.57-1.57%18,457,895
May 20, 202517.7717.8717.7217.8517.850.68%12,342,828
May 19, 202517.4417.7517.4317.7317.731.78%17,246,115
May 16, 202517.3417.4817.3317.4217.420.46%13,874,553
May 15, 202517.3617.4417.2017.3417.340.64%14,796,738
May 14, 202517.0917.3117.0617.2317.231.35%21,093,634
May 13, 202516.8617.0716.8317.0017.001.80%12,880,292
May 12, 202516.7716.8516.5716.7016.701.03%12,954,637
May 9, 202516.4416.5516.3716.5316.531.10%15,504,291
May 8, 202516.3416.4116.1916.3516.352.51%14,965,669
May 7, 202515.9916.1415.8815.9515.95-0.99%12,556,442
May 6, 202516.0416.2216.0216.1116.11-1.65%12,784,076
May 5, 202516.1916.5716.1716.3816.380.80%7,006,194
May 2, 202516.2016.3616.0716.2516.252.72%15,216,573
May 1, 202515.8315.9615.7715.8215.82-1.49%13,920,269
Apr 30, 202515.5916.1215.5216.0616.06-0.43%18,129,810
Apr 29, 202516.0716.1815.9416.1316.131.00%14,447,931
Apr 28, 202516.0016.0815.8315.9715.970.95%9,366,611
Apr 25, 202515.5715.8215.5615.8215.821.22%11,103,250
Apr 24, 202515.4615.7015.4215.6315.63-0.06%13,488,994
Apr 23, 202515.6615.8915.5515.6415.642.69%16,071,651
Apr 22, 202515.0215.2914.9615.2315.235.03%19,996,716
Apr 21, 202514.7214.7314.3214.5014.50-1.49%8,142,591
Apr 17, 202514.6814.9114.6314.7214.721.10%17,624,103
Apr 16, 202514.6914.8514.4414.5614.56-1.02%20,201,706