NYSE : BCS
Barclays PLC — Price history
Financials · Banks - Diversified · United Kingdom
Last price 22.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 73.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Barclays PLC (BCS) closed at 22.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.41 | 22.43 | 22.04 | 22.3 | 5,358,342 | -3.55% |
| 2026-10-29 | 23.09 | 23.175 | 22.96 | 23.12 | 5,211,053 | +1.00% |
| 2026-10-28 | 23.22 | 23.24 | 22.637 | 22.89 | 11,787,312 | +1.91% |
| 2026-10-27 | 22.47 | 22.51 | 22.27 | 22.46 | 4,975,158 | +0.85% |
| 2026-10-26 | 22.27 | 22.4 | 22.07 | 22.27 | 7,675,404 | +2.44% |
| 2026-10-23 | 21.54 | 21.8 | 21.42 | 21.74 | 6,146,988 | -1.23% |
| 2026-10-22 | 22.35 | 22.56 | 21.915 | 22.01 | 7,421,645 | -2.61% |
| 2026-10-21 | 22.59 | 22.66 | 22.355 | 22.6 | 7,733,146 | +1.21% |
| 2026-10-20 | 22.04 | 22.6 | 22.01 | 22.33 | 9,714,912 | +0.72% |
| 2026-10-19 | 22.24 | 22.385 | 22.06 | 22.17 | 6,749,960 | -2.72% |
| 2026-10-16 | 23.13 | 23.295 | 22.73 | 22.79 | 5,018,813 | -0.09% |
| 2026-10-15 | 23.1 | 23.1 | 22.695 | 22.81 | 9,810,393 | +0.31% |
| 2026-10-14 | 22.92 | 22.95 | 22.59 | 22.74 | 5,457,954 | -1.39% |
| 2026-10-13 | 23.37 | 23.45 | 22.99 | 23.06 | 5,290,297 | +0.00% |
| 2026-10-12 | 23.08 | 23.225 | 23.05 | 23.06 | 3,527,655 | +0.48% |
| 2026-10-09 | 22.92 | 22.99 | 22.795 | 22.95 | 4,411,000 | +0.00% |
| 2026-10-08 | 22.65 | 22.97 | 22.56 | 22.95 | 6,960,267 | -0.22% |
| 2026-10-07 | 22.76 | 23.08 | 22.745 | 23 | 8,880,982 | -2.83% |
| 2026-10-06 | 23.92 | 23.94 | 23.625 | 23.67 | 7,053,384 | +0.34% |
| 2026-10-05 | 23.48 | 23.775 | 23.48 | 23.59 | 7,971,978 | -0.51% |
| 2026-10-02 | 23.36 | 23.735 | 23.255 | 23.71 | 5,613,411 | +0.30% |
| 2026-10-01 | 23.76 | 23.845 | 23.17 | 23.64 | 5,950,831 | -2.60% |
| 2026-09-30 | 24.33 | 24.506 | 24.215 | 24.27 | 3,871,595 | -0.90% |
| 2026-09-29 | 24.5 | 24.535 | 24.22 | 24.49 | 3,829,464 | -0.49% |
| 2026-09-28 | 24.67 | 24.86 | 24.49 | 24.61 | 3,088,419 | -0.81% |
| 2026-09-25 | 24.6 | 24.84 | 24.462 | 24.81 | 3,019,915 | +1.56% |
| 2026-09-24 | 24.36 | 24.46 | 24.135 | 24.43 | 3,681,168 | +0.58% |
| 2026-09-23 | 24.63 | 24.705 | 24.28 | 24.29 | 4,364,352 | -2.72% |
| 2026-09-22 | 25.39 | 25.415 | 24.845 | 24.97 | 5,917,699 | -1.30% |
| 2026-09-21 | 25.46 | 25.48 | 25.13 | 25.3 | 3,622,127 | +1.73% |
| 2026-09-18 | 25.16 | 25.17 | 24.73 | 24.87 | 7,243,066 | -3.00% |
| 2026-09-17 | 25.59 | 25.77 | 25.31 | 25.64 | 4,364,993 | +1.18% |
| 2026-09-16 | 25.71 | 25.73 | 24.97 | 25.34 | 4,605,814 | -0.39% |
| 2026-09-15 | 25.77 | 25.78 | 25.12 | 25.44 | 6,499,977 | -1.62% |
| 2026-09-14 | 26.05 | 26.08 | 25.51 | 25.86 | 5,640,797 | -3.15% |
| 2026-09-11 | 26.74 | 26.83 | 26.48 | 26.7 | 2,629,128 | +1.87% |
| 2026-09-10 | 26.27 | 26.38 | 26.045 | 26.21 | 2,273,545 | -0.87% |
| 2026-09-09 | 26.44 | 26.535 | 26.31 | 26.44 | 2,269,308 | -1.34% |
| 2026-09-08 | 27.03 | 27.115 | 26.765 | 26.8 | 2,415,614 | -0.74% |
| 2026-09-04 | 26.78 | 27.04 | 26.775 | 27 | 2,261,892 | +0.37% |
| 2026-09-03 | 26.65 | 26.908 | 26.55 | 26.9 | 4,461,740 | +2.67% |
| 2026-09-02 | 26.15 | 26.335 | 25.965 | 26.2 | 4,315,512 | +0.19% |
| 2026-09-01 | 26.21 | 26.49 | 26.065 | 26.15 | 2,456,012 | -1.84% |
| 2026-08-31 | 26.85 | 26.9 | 26.575 | 26.64 | 2,354,927 | -0.82% |
| 2026-08-28 | 26.74 | 26.985 | 26.685 | 26.86 | 2,778,799 | -0.04% |
| 2026-08-27 | 27 | 27.095 | 26.715 | 26.87 | 1,824,005 | -0.96% |
| 2026-08-26 | 27.3 | 27.3 | 27.05 | 27.13 | 2,413,241 | -0.37% |
| 2026-08-25 | 27.01 | 27.28 | 26.87 | 27.23 | 1,663,144 | +0.96% |
| 2026-08-24 | 26.87 | 27.026 | 26.84 | 26.97 | 2,481,296 | +0.52% |
| 2026-08-21 | 26.87 | 26.956 | 26.725 | 26.83 | 2,399,217 | +1.28% |
| 2026-08-20 | 26.89 | 26.945 | 26.47 | 26.49 | 2,321,293 | -1.41% |
| 2026-08-19 | 27.48 | 27.48 | 26.815 | 26.87 | 3,176,642 | -1.83% |
| 2026-08-18 | 27.47 | 27.595 | 27.255 | 27.37 | 2,628,983 | -1.55% |
| 2026-08-17 | 27.99 | 28.07 | 27.785 | 27.8 | 2,766,486 | -1.21% |
| 2026-08-14 | 28.25 | 28.29 | 28.055 | 28.14 | 2,114,469 | +0.18% |
| 2026-08-13 | 28.25 | 28.275 | 27.945 | 28.09 | 2,707,799 | +0.18% |
| 2026-08-12 | 28.01 | 28.135 | 27.92 | 28.04 | 2,597,769 | +0.72% |
| 2026-08-11 | 27.93 | 28.14 | 27.835 | 27.84 | 1,829,278 | -0.50% |
| 2026-08-10 | 27.87 | 28.06 | 27.8 | 27.98 | 2,432,055 | +0.18% |
| 2026-08-07 | 28.15 | 28.17 | 27.82 | 27.93 | 1,939,520 | +0.18% |
| 2026-08-06 | 28.62 | 28.685 | 28.111 | 28.18 | 2,114,515 | -0.98% |
| 2026-08-05 | 28.22 | 28.615 | 28.2 | 28.46 | 4,940,177 | +1.57% |
| 2026-08-04 | 28.03 | 28.26 | 27.97 | 28.02 | 4,182,898 | +0.68% |
| 2026-08-03 | 27.73 | 27.847 | 27.55 | 27.83 | 3,396,703 | +1.20% |
| 2026-07-31 | 27.49 | 27.67 | 27.105 | 27.5 | 4,949,258 | -0.72% |
| 2026-07-30 | 27.27 | 27.755 | 27.21 | 27.7 | 4,814,520 | +6.33% |
| 2026-07-29 | 26.28 | 26.565 | 26.015 | 26.05 | 7,323,749 | -3.45% |
| 2026-07-28 | 26.5 | 27.105 | 26.15 | 26.98 | 12,004,897 | -5.53% |
| 2026-07-27 | 28.6 | 28.67 | 28.05 | 28.56 | 7,561,630 | +2.33% |
| 2026-07-24 | 27.84 | 28.13 | 27.725 | 27.91 | 4,887,924 | +0.90% |
| 2026-07-23 | 27.38 | 27.805 | 27.34 | 27.66 | 5,933,474 | -1.67% |
| 2026-07-22 | 28.27 | 28.34 | 28.13 | 28.13 | 4,048,902 | +0.72% |
| 2026-07-21 | 27.75 | 28.13 | 27.52 | 27.93 | 5,549,668 | +2.53% |
| 2026-07-20 | 27.81 | 27.915 | 27.215 | 27.24 | 7,045,765 | -2.08% |
| 2026-07-17 | 27.24 | 27.94 | 27.14 | 27.82 | 7,502,196 | -1.45% |
| 2026-07-16 | 28.1 | 28.295 | 27.92 | 28.23 | 8,135,725 | -0.42% |
| 2026-07-15 | 28 | 28.4 | 27.935 | 28.35 | 4,445,263 | +2.98% |
| 2026-07-14 | 27.56 | 28.145 | 27.325 | 27.53 | 6,623,172 | +0.88% |
| 2026-07-13 | 27.32 | 27.37 | 27.065 | 27.29 | 3,997,092 | -0.69% |
| 2026-07-10 | 27.425 | 27.647 | 27.315 | 27.48 | 3,838,613 | +0.88% |
| 2026-07-09 | 27.19 | 27.365 | 27.08 | 27.24 | 2,690,625 | +1.68% |
| 2026-07-08 | 27.09 | 27.165 | 26.54 | 26.79 | 5,195,071 | -2.26% |
| 2026-07-07 | 27.86 | 28.02 | 27.39 | 27.41 | 3,601,647 | -3.52% |
| 2026-07-06 | 28.08 | 28.43 | 28.07 | 28.41 | 3,524,771 | +2.30% |
| 2026-07-02 | 27.89 | 28 | 27.47 | 27.77 | 5,860,817 | +1.83% |
| 2026-07-01 | 27.005 | 27.46 | 26.925 | 27.27 | 3,479,497 | +1.53% |
| 2026-06-30 | 26.97 | 27.075 | 26.705 | 26.86 | 4,636,405 | +0.00% |
| 2026-06-29 | 26.95 | 26.96 | 26.665 | 26.86 | 3,755,077 | +0.52% |
| 2026-06-26 | 26.95 | 27.05 | 26.625 | 26.72 | 4,388,150 | -2.12% |
| 2026-06-25 | 27.34 | 27.595 | 27.13 | 27.3 | 4,548,408 | +2.63% |
| 2026-06-24 | 26.88 | 26.92 | 26.515 | 26.6 | 4,685,773 | -1.55% |
| 2026-06-23 | 27.06 | 27.245 | 26.965 | 27.02 | 4,506,466 | -0.99% |
| 2026-06-22 | 27.21 | 27.415 | 27.12 | 27.29 | 4,521,600 | +3.72% |
| 2026-06-18 | 26.68 | 26.71 | 26.295 | 26.31 | 5,875,312 | -0.08% |
| 2026-06-17 | 26.85 | 27.11 | 26.17 | 26.33 | 7,145,984 | +1.35% |
| 2026-06-16 | 26.16 | 26.28 | 25.87 | 25.98 | 6,744,472 | +1.33% |
| 2026-06-15 | 25.93 | 25.985 | 25.61 | 25.64 | 3,832,806 | +0.67% |
| 2026-06-12 | 25.24 | 25.47 | 25.075 | 25.47 | 5,597,289 | +2.91% |
| 2026-06-11 | 23.96 | 24.795 | 23.83 | 24.75 | 6,494,531 | +4.70% |
| 2026-06-10 | 24.08 | 24.115 | 23.635 | 23.64 | 5,834,029 | -2.80% |
| 2026-06-09 | 24.74 | 24.81 | 23.765 | 24.32 | 5,486,199 | +0.37% |
| 2026-06-08 | 24.48 | 24.58 | 24.21 | 24.23 | 4,371,025 | -0.16% |
| 2026-06-05 | 24.67 | 24.81 | 24.13 | 24.27 | 5,620,388 | -2.96% |
| 2026-06-04 | 24.75 | 25.015 | 24.68 | 25.01 | 3,569,900 | +1.30% |
| 2026-06-03 | 25.01 | 25.01 | 24.58 | 24.69 | 4,707,189 | -2.33% |
| 2026-06-02 | 24.895 | 25.37 | 24.855 | 25.28 | 5,288,454 | +3.10% |
| 2026-06-01 | 24.19 | 24.55 | 24.11 | 24.52 | 5,513,156 | -0.04% |
| 2026-05-29 | 24.62 | 24.935 | 24.49 | 24.53 | 4,924,915 | +0.78% |
| 2026-05-28 | 24.15 | 24.45 | 24 | 24.34 | 4,643,695 | -0.90% |
| 2026-05-27 | 24.67 | 24.755 | 24.4 | 24.56 | 4,357,241 | +0.12% |
| 2026-05-26 | 24.52 | 24.645 | 24.275 | 24.53 | 4,156,898 | +2.94% |
| 2026-05-22 | 24 | 24.07 | 23.785 | 23.83 | 3,667,040 | -0.58% |
| 2026-05-21 | 23.51 | 24.105 | 23.44 | 23.97 | 4,179,465 | +0.42% |
| 2026-05-20 | 22.99 | 23.88 | 22.95 | 23.87 | 7,062,901 | +5.48% |
| 2026-05-19 | 22.85 | 22.965 | 22.6 | 22.63 | 4,652,012 | -1.35% |
| 2026-05-18 | 22.82 | 23.045 | 22.75 | 22.94 | 5,893,594 | +1.82% |
| 2026-05-15 | 22.53 | 22.655 | 22.425 | 22.53 | 5,609,403 | -2.09% |
| 2026-05-14 | 23.24 | 23.46 | 22.945 | 23.01 | 6,516,406 | +0.74% |
| 2026-05-13 | 22.56 | 22.965 | 22.535 | 22.84 | 5,708,917 | +0.48% |
| 2026-05-12 | 22.25 | 22.775 | 22.19 | 22.73 | 8,203,700 | -1.90% |