Skip to main content
IC
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
16.70
+0.17 (1.03%)
At close: May 12, 2025, 4:00 PM
16.79
+0.09 (0.54%)
After-hours: May 12, 2025, 4:59 PM EDT

Barclays Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.7716.8516.5716.7016.701.03%12,821,852
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
Apr 15, 202514.7014.9414.6714.7114.713.08%18,617,592
Apr 14, 202514.3714.5114.1614.2714.272.37%11,882,277
Apr 11, 202513.5414.0113.4213.9413.942.80%17,124,148
Apr 10, 202513.8913.9013.2213.5613.56-2.87%16,888,025
Apr 9, 202512.6114.1812.3313.9613.9610.01%20,451,756
Apr 8, 202513.3913.4812.5112.6912.69-0.70%17,669,871
Apr 7, 202512.1813.3412.1412.7812.78-2.96%19,869,816
Apr 4, 202513.0313.3512.7113.1713.17-7.97%21,119,557
Apr 3, 202514.4814.6414.2814.3114.31-9.09%25,562,225
Apr 2, 202515.2515.7615.2515.7415.742.21%20,434,942
Apr 1, 202515.4915.5215.2615.4015.400.26%17,216,483
Mar 31, 202515.0515.4014.9815.3615.36-0.19%17,801,147
Mar 28, 202515.6115.6715.3415.3915.39-3.09%14,271,407
Mar 27, 202515.8615.9915.7615.8815.88-1.12%11,370,654
Mar 26, 202516.1816.3416.0116.0616.06-1.17%10,841,896
Mar 25, 202516.1916.2916.1316.2516.251.63%16,347,734
Mar 24, 202515.9416.0915.9215.9915.991.52%12,584,271
Mar 21, 202515.5115.8015.4215.7515.75-1.38%14,020,663
Mar 20, 202515.7916.0315.7815.9715.97-1.18%16,939,897
Mar 19, 202515.9616.2815.9116.1616.160.62%14,276,990
Mar 18, 202515.9716.1615.8616.0616.062.88%15,696,026
Mar 17, 202515.4515.7015.4515.6115.61-0.70%10,570,947
Mar 14, 202515.3215.7315.2515.7215.724.59%19,456,733
Mar 13, 202515.3515.4115.0315.0315.03-3.41%11,533,207
Mar 12, 202515.4215.6015.2315.5615.563.05%15,379,761
Mar 11, 202514.6615.2114.5815.1015.102.10%18,782,872
Mar 10, 202515.0115.1214.5114.7914.79-7.21%19,958,694
Mar 7, 202515.8716.0215.5915.9415.94-0.50%18,084,675
Mar 6, 202516.2016.3315.9016.0216.02-1.35%19,088,715
Mar 5, 202515.8516.2715.7516.2416.243.37%20,728,864
Mar 4, 202515.3916.0814.9815.7115.71-0.76%38,367,731
Mar 3, 202516.0016.2315.6815.8315.83-0.06%34,899,710