Barclays PLC
BCS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $22.52 | $22.87 | $22.47 | $22.61 | +1.39% | 5.50M |
| Oct 30, 2026 | $22.41 | $22.43 | $22.04 | $22.30 | -3.55% | 5.36M |
| Oct 29, 2026 | $23.09 | $23.18 | $22.96 | $23.12 | +1.00% | 5.21M |
| Oct 28, 2026 | $23.22 | $23.24 | $22.64 | $22.89 | +1.91% | 11.79M |
| Oct 27, 2026 | $22.47 | $22.51 | $22.27 | $22.46 | +0.85% | 4.98M |
| Oct 26, 2026 | $22.27 | $22.40 | $22.07 | $22.27 | +2.44% | 7.68M |
| Oct 23, 2026 | $21.54 | $21.80 | $21.42 | $21.74 | -1.23% | 6.15M |
| Oct 22, 2026 | $22.35 | $22.56 | $21.92 | $22.01 | -2.61% | 7.42M |
| Oct 21, 2026 | $22.59 | $22.66 | $22.36 | $22.60 | +1.21% | 7.73M |
| Oct 20, 2026 | $22.04 | $22.60 | $22.01 | $22.33 | +0.72% | 9.71M |
| Oct 19, 2026 | $22.24 | $22.39 | $22.06 | $22.17 | -2.72% | 6.75M |
| Oct 16, 2026 | $23.13 | $23.30 | $22.73 | $22.79 | -0.09% | 5.30M |
| Oct 15, 2026 | $23.10 | $23.10 | $22.70 | $22.81 | +0.31% | 9.81M |
| Oct 14, 2026 | $22.92 | $22.95 | $22.59 | $22.74 | -1.39% | 5.46M |
| Oct 13, 2026 | $23.37 | $23.45 | $22.99 | $23.06 | 0.00% | 5.29M |
| Oct 12, 2026 | $23.08 | $23.23 | $23.05 | $23.06 | +0.48% | 3.53M |
| Oct 9, 2026 | $22.92 | $22.99 | $22.80 | $22.95 | 0.00% | 4.41M |
| Oct 8, 2026 | $22.65 | $22.97 | $22.56 | $22.95 | -0.22% | 7.02M |
| Oct 7, 2026 | $22.76 | $23.08 | $22.75 | $23.00 | -2.83% | 8.93M |
| Oct 6, 2026 | $23.92 | $23.94 | $23.63 | $23.67 | +0.34% | 7.05M |
| Oct 5, 2026 | $23.48 | $23.78 | $23.48 | $23.59 | -0.51% | 7.97M |
| Oct 2, 2026 | $23.36 | $23.74 | $23.26 | $23.71 | +0.30% | 5.61M |
| Oct 1, 2026 | $23.76 | $23.85 | $23.17 | $23.64 | -2.60% | 6.23M |
| Sep 30, 2026 | $24.33 | $24.51 | $24.22 | $24.27 | -0.90% | 4.37M |
| Sep 29, 2026 | $24.50 | $24.54 | $24.22 | $24.49 | -0.49% | 3.83M |
| Sep 28, 2026 | $24.67 | $24.86 | $24.49 | $24.61 | -0.81% | 3.09M |
| Sep 25, 2026 | $24.60 | $24.84 | $24.46 | $24.81 | +1.56% | 3.02M |
| Sep 24, 2026 | $24.36 | $24.46 | $24.14 | $24.43 | +0.58% | 3.68M |
| Sep 23, 2026 | $24.63 | $24.71 | $24.28 | $24.29 | -2.72% | 4.67M |
| Sep 22, 2026 | $25.39 | $25.42 | $24.85 | $24.97 | -1.30% | 5.92M |
| Sep 21, 2026 | $25.46 | $25.48 | $25.13 | $25.30 | +1.73% | 4.08M |
| Sep 18, 2026 | $25.16 | $25.17 | $24.73 | $24.87 | -3.00% | 7.74M |
| Sep 17, 2026 | $25.59 | $25.77 | $25.31 | $25.64 | +1.18% | 4.37M |
| Sep 16, 2026 | $25.71 | $25.73 | $24.97 | $25.34 | -0.39% | 4.61M |
| Sep 15, 2026 | $25.77 | $25.78 | $25.12 | $25.44 | -1.62% | 6.50M |
| Sep 14, 2026 | $26.05 | $26.08 | $25.51 | $25.86 | -3.15% | 5.64M |
| Sep 11, 2026 | $26.74 | $26.83 | $26.48 | $26.70 | +1.87% | 2.76M |
| Sep 10, 2026 | $26.27 | $26.38 | $26.05 | $26.21 | -0.87% | 3.69M |
| Sep 9, 2026 | $26.44 | $26.54 | $26.31 | $26.44 | -1.34% | 2.94M |
| Sep 8, 2026 | $27.03 | $27.12 | $26.77 | $26.80 | -0.74% | 3.83M |
| Sep 4, 2026 | $26.78 | $27.04 | $26.78 | $27.00 | +0.37% | 5.76M |
| Sep 3, 2026 | $26.65 | $26.91 | $26.55 | $26.90 | +2.67% | 6.29M |
| Sep 2, 2026 | $26.15 | $26.34 | $25.97 | $26.20 | +0.19% | 4.32M |
| Sep 1, 2026 | $26.21 | $26.49 | $26.07 | $26.15 | -1.84% | 2.46M |
| Aug 31, 2026 | $26.85 | $26.90 | $26.58 | $26.64 | -0.82% | 2.36M |
| Aug 28, 2026 | $26.74 | $26.99 | $26.69 | $26.86 | -0.04% | 2.78M |
| Aug 27, 2026 | $27.00 | $27.10 | $26.72 | $26.87 | -0.96% | 1.82M |
| Aug 26, 2026 | $27.30 | $27.30 | $27.05 | $27.13 | -0.37% | 2.41M |
| Aug 25, 2026 | $27.01 | $27.28 | $26.87 | $27.23 | +0.96% | 1.66M |
| Aug 24, 2026 | $26.87 | $27.03 | $26.84 | $26.97 | +0.52% | 2.48M |
| Aug 21, 2026 | $26.87 | $26.96 | $26.73 | $26.83 | +1.28% | 2.40M |
| Aug 20, 2026 | $26.89 | $26.95 | $26.47 | $26.49 | -1.41% | 2.32M |
| Aug 19, 2026 | $27.48 | $27.48 | $26.82 | $26.87 | -1.83% | 3.18M |
| Aug 18, 2026 | $27.47 | $27.60 | $27.26 | $27.37 | -1.55% | 2.63M |
| Aug 17, 2026 | $27.99 | $28.07 | $27.79 | $27.80 | -1.21% | 2.77M |
| Aug 14, 2026 | $28.25 | $28.29 | $28.06 | $28.14 | +0.18% | 2.11M |
| Aug 13, 2026 | $28.25 | $28.28 | $27.95 | $28.09 | +0.18% | 2.71M |
| Aug 12, 2026 | $28.01 | $28.14 | $27.92 | $28.04 | +0.72% | 2.60M |
| Aug 11, 2026 | $27.93 | $28.14 | $27.84 | $27.84 | -0.50% | 1.83M |
| Aug 10, 2026 | $27.87 | $28.06 | $27.80 | $27.98 | — | 2.43M |
