5 DAY PERFORMANCE
-6.27%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-16.85%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
-13.71%
1 YEAR PERFORMANCE
+36.31%
Barclays plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.16 | $24.02 (-0.58%) | $24.26 | $23.90 | 5.84 M | $82.62 B |
| 05/05/2026 | $22.96 | $22.83 (-0.57%) | $23.06 | $22.53 | 6.00 M | $78.35 B |
| 05/04/2026 | $23.63 | $22.85 (-3.3%) | $23.63 | $22.76 | 4.47 M | $78.42 B |
| 05/01/2026 | $23.42 | $23.43 (0.04%) | $23.73 | $23.33 | 6.11 M | $80.41 B |
| 04/30/2026 | $23.16 | $23.41 (1.08%) | $23.54 | $23.03 | 7.46 M | $80.34 B |
| 04/29/2026 | $23.10 | $23.00 (-0.43%) | $23.28 | $22.85 | 7.98 M | $78.93 B |
| 04/28/2026 | $22.92 | $23.00 (0.35%) | $23.15 | $22.79 | 5.38 M | $78.93 B |
| 04/27/2026 | $23.08 | $23.09 (0.04%) | $23.25 | $23.05 | 5.37 M | $79.24 B |
| 04/24/2026 | $22.86 | $22.95 (0.39%) | $23.04 | $22.74 | 5.21 M | $79.65 B |
| 04/23/2026 | $23.07 | $22.77 (-1.3%) | $23.17 | $22.50 | 6.63 M | $79.03 B |
| 04/22/2026 | $23.58 | $23.32 (-1.1%) | $23.60 | $23.27 | 5.32 M | $80.94 B |
| 04/21/2026 | $23.98 | $23.41 (-2.38%) | $24.10 | $23.36 | 7.48 M | $81.25 B |
| 04/20/2026 | $24.06 | $24.06 (0%) | $24.18 | $23.83 | 7.05 M | $83.51 B |
| 04/17/2026 | $24.43 | $24.30 (-0.53%) | $24.73 | $24.26 | 9.23 M | $84.34 B |
| 04/16/2026 | $24.12 | $23.50 (-2.57%) | $24.14 | $23.50 | 8.07 M | $81.56 B |
| 04/15/2026 | $23.92 | $23.91 (-0.04%) | $24.06 | $23.83 | 6.28 M | $82.99 B |
| 04/14/2026 | $23.95 | $23.92 (-0.13%) | $24.08 | $23.86 | 9.17 M | $83.02 B |
| 04/13/2026 | $23.35 | $23.83 (2.06%) | $23.86 | $23.24 | 7.53 M | $82.71 B |
| 04/10/2026 | $23.90 | $23.73 (-0.71%) | $23.92 | $23.66 | 7.41 M | $82.36 B |
| 04/09/2026 | $23.20 | $23.40 (0.86%) | $23.60 | $23.10 | 5.70 M | $81.22 B |
| 04/08/2026 | $24.10 | $23.51 (-2.45%) | $24.10 | $23.33 | 12.18 M | $81.60 B |
| 04/07/2026 | $21.70 | $21.91 (0.97%) | $21.96 | $21.44 | 8.94 M | $76.04 B |
| 04/06/2026 | $21.82 | $21.92 (0.46%) | $22.05 | $21.63 | 5.15 M | $76.08 B |
| 04/02/2026 | $21.13 | $21.80 (3.17%) | $21.88 | $21.09 | 7.61 M | $75.66 B |
| 04/01/2026 | $21.87 | $21.83 (-0.18%) | $22.05 | $21.66 | 10.67 M | $75.77 B |
| 03/31/2026 | $20.88 | $21.16 (1.34%) | $21.23 | $20.61 | 10.00 M | $73.44 B |
| 03/30/2026 | $20.28 | $20.21 (-0.35%) | $20.51 | $20.07 | 5.28 M | $70.14 B |
| 03/27/2026 | $20.35 | $20.24 (-0.54%) | $20.58 | $20.14 | 6.18 M | $70.25 B |
| 03/26/2026 | $20.66 | $20.66 (0%) | $20.93 | $20.59 | 8.22 M | $71.71 B |
| 03/25/2026 | $21.40 | $21.14 (-1.21%) | $21.44 | $20.92 | 7.75 M | $73.37 B |
| 03/24/2026 | $20.33 | $20.68 (1.72%) | $20.82 | $20.27 | 10.09 M | $71.78 B |
| 03/23/2026 | $20.79 | $20.68 (-0.53%) | $21.15 | $20.54 | 10.98 M | $71.78 B |
| 03/20/2026 | $20.73 | $20.07 (-3.18%) | $20.74 | $19.84 | 13.44 M | $69.66 B |
| 03/19/2026 | $20.08 | $20.80 (3.59%) | $20.93 | $20.08 | 12.12 M | $72.19 B |
| 03/18/2026 | $21.31 | $20.96 (-1.64%) | $21.48 | $20.94 | 7.34 M | $72.75 B |
| 03/17/2026 | $21.28 | $21.14 (-0.66%) | $21.39 | $21.08 | 8.12 M | $73.37 B |
| 03/16/2026 | $20.86 | $20.81 (-0.24%) | $21.07 | $20.73 | 8.99 M | $72.23 B |
| 03/13/2026 | $20.81 | $20.47 (-1.63%) | $20.99 | $20.39 | 10.52 M | $71.05 B |
| 03/12/2026 | $21.28 | $20.89 (-1.83%) | $21.34 | $20.71 | 13.48 M | $72.50 B |
| 03/11/2026 | $22.21 | $22.20 (-0.05%) | $22.37 | $22.01 | 7.57 M | $77.05 B |
| 03/10/2026 | $22.52 | $22.45 (-0.31%) | $22.89 | $22.15 | 9.66 M | $77.92 B |
| 03/09/2026 | $21.20 | $21.96 (3.58%) | $22.01 | $20.97 | 10.22 M | $76.22 B |
| 03/06/2026 | $21.76 | $21.86 (0.46%) | $21.99 | $21.50 | 8.63 M | $75.87 B |
| 03/05/2026 | $22.85 | $22.43 (-1.84%) | $23.06 | $22.18 | 10.04 M | $77.85 B |
| 03/04/2026 | $23.07 | $23.34 (1.17%) | $23.38 | $22.92 | 8.82 M | $81.01 B |
| 03/03/2026 | $22.31 | $23.07 (3.41%) | $23.20 | $22.22 | 15.14 M | $80.07 B |
| 03/02/2026 | $22.88 | $23.71 (3.63%) | $23.84 | $22.85 | 12.05 M | $82.29 B |
| 02/27/2026 | $24.88 | $24.28 (-2.41%) | $24.92 | $24.05 | 12.87 M | $84.27 B |
| 02/26/2026 | $25.72 | $25.29 (-1.67%) | $25.85 | $25.16 | 12.61 M | $87.78 B |
| 02/25/2026 | $25.31 | $25.63 (1.26%) | $25.75 | $25.26 | 5.21 M | $88.96 B |
| 02/24/2026 | $24.73 | $25.14 (1.66%) | $25.25 | $24.67 | 6.42 M | $87.25 B |
| 02/23/2026 | $26.07 | $25.11 (-3.68%) | $26.17 | $25.00 | 7.67 M | $87.15 B |
| 02/20/2026 | $25.86 | $25.99 (0.5%) | $26.05 | $25.61 | 6.52 M | $90.20 B |
| 02/19/2026 | $25.87 | $25.91 (0.15%) | $25.92 | $25.61 | 6.40 M | $89.93 B |
| 02/18/2026 | $26.45 | $26.42 (-0.11%) | $26.71 | $26.27 | 5.91 M | $91.70 B |
| 02/17/2026 | $25.35 | $25.96 (2.41%) | $26.03 | $25.35 | 9.86 M | $90.10 B |
| 02/13/2026 | $24.54 | $25.31 (3.14%) | $25.31 | $24.31 | 14.52 M | $87.84 B |
| 02/12/2026 | $26.19 | $25.54 (-2.48%) | $26.33 | $25.15 | 8.55 M | $88.64 B |
| 02/11/2026 | $26.59 | $26.16 (-1.62%) | $26.76 | $25.96 | 7.47 M | $90.79 B |
| 02/10/2026 | $26.10 | $26.16 (0.23%) | $26.27 | $25.75 | 7.74 M | $90.79 B |
| 02/09/2026 | $25.88 | $26.71 (3.21%) | $26.84 | $25.88 | 7.07 M | $92.70 B |
| 02/06/2026 | $26.16 | $26.41 (0.96%) | $26.45 | $26.14 | 5.85 M | $91.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
