5 DAY PERFORMANCE
-20.15%
1 MONTH PERFORMANCE
-19.88%
3 MONTH PERFORMANCE
-5.71%
6 MONTH PERFORMANCE
-16.85%
YEAR-TO-DATE PERFORMANCE
-13.71%
1 YEAR PERFORMANCE
+11.19%
Barclays plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.15 | $27.98 (-0.6%) | $28.17 | $27.93 | 734.15 K | |
| 08/06/2026 | $28.62 | $28.18 (-1.54%) | $28.69 | $28.11 | 2.12 M | $96.71 B |
| 08/05/2026 | $28.22 | $28.46 (0.85%) | $28.62 | $28.20 | 4.94 M | $97.67 B |
| 08/04/2026 | $28.03 | $28.02 (-0.04%) | $28.26 | $27.97 | 4.18 M | $96.16 B |
| 08/03/2026 | $27.73 | $27.83 (0.36%) | $27.85 | $27.55 | 3.40 M | $95.51 B |
| 07/31/2026 | $27.49 | $27.50 (0.04%) | $27.67 | $27.11 | 4.95 M | $94.37 B |
| 07/30/2026 | $27.27 | $27.70 (1.58%) | $27.76 | $27.21 | 4.81 M | $95.06 B |
| 07/29/2026 | $26.28 | $26.05 (-0.88%) | $26.57 | $26.02 | 7.32 M | $89.40 B |
| 07/28/2026 | $26.50 | $26.98 (1.81%) | $27.11 | $26.15 | 12.00 M | $92.59 B |
| 07/27/2026 | $28.60 | $28.56 (-0.14%) | $28.67 | $28.05 | 7.56 M | $98.01 B |
| 07/24/2026 | $27.84 | $27.91 (0.25%) | $28.13 | $27.73 | 4.89 M | $95.78 B |
| 07/23/2026 | $27.38 | $27.66 (1.02%) | $27.81 | $27.34 | 5.93 M | $94.92 B |
| 07/22/2026 | $28.27 | $28.13 (-0.5%) | $28.34 | $28.13 | 4.05 M | $96.54 B |
| 07/21/2026 | $27.75 | $27.93 (0.65%) | $28.13 | $27.52 | 5.55 M | $95.85 B |
| 07/20/2026 | $27.81 | $27.24 (-2.05%) | $27.92 | $27.22 | 7.05 M | $93.48 B |
| 07/17/2026 | $27.24 | $27.82 (2.13%) | $27.94 | $27.14 | 7.50 M | $95.47 B |
| 07/16/2026 | $28.10 | $28.23 (0.46%) | $28.30 | $27.92 | 8.14 M | $96.88 B |
| 07/15/2026 | $28.00 | $28.35 (1.25%) | $28.40 | $27.94 | 4.45 M | $97.29 B |
| 07/14/2026 | $27.56 | $27.53 (-0.11%) | $28.15 | $27.33 | 6.62 M | $94.48 B |
| 07/13/2026 | $27.32 | $27.29 (-0.11%) | $27.37 | $27.07 | 4.00 M | $93.65 B |
| 07/10/2026 | $27.43 | $27.48 (0.18%) | $27.65 | $27.32 | 3.84 M | $94.30 B |
| 07/09/2026 | $27.19 | $27.24 (0.18%) | $27.37 | $27.08 | 2.69 M | $93.48 B |
| 07/08/2026 | $27.09 | $26.79 (-1.11%) | $27.17 | $26.54 | 5.20 M | $91.94 B |
| 07/07/2026 | $27.86 | $27.41 (-1.62%) | $28.02 | $27.39 | 3.60 M | $94.06 B |
| 07/06/2026 | $28.08 | $28.41 (1.18%) | $28.43 | $28.07 | 3.52 M | $97.50 B |
| 07/02/2026 | $27.89 | $27.77 (-0.43%) | $28.00 | $27.47 | 5.86 M | $95.30 B |
| 07/01/2026 | $27.01 | $27.27 (0.96%) | $27.46 | $26.93 | 3.48 M | $93.58 B |
| 06/30/2026 | $26.97 | $26.86 (-0.41%) | $27.08 | $26.71 | 4.64 M | $92.18 B |
| 06/29/2026 | $26.95 | $26.86 (-0.33%) | $26.96 | $26.67 | 3.76 M | $92.18 B |
| 06/26/2026 | $26.95 | $26.72 (-0.85%) | $27.05 | $26.63 | 4.39 M | $91.70 B |
| 06/25/2026 | $27.34 | $27.30 (-0.15%) | $27.60 | $27.13 | 4.55 M | $93.69 B |
| 06/24/2026 | $26.88 | $26.60 (-1.04%) | $26.92 | $26.52 | 4.69 M | $91.28 B |
| 06/23/2026 | $27.06 | $27.02 (-0.15%) | $27.25 | $26.97 | 4.51 M | $92.73 B |
| 06/22/2026 | $27.21 | $27.29 (0.29%) | $27.42 | $27.12 | 4.52 M | $93.65 B |
| 06/18/2026 | $26.68 | $26.31 (-1.39%) | $26.71 | $26.30 | 5.88 M | $90.29 B |
| 06/17/2026 | $26.85 | $26.33 (-1.94%) | $27.11 | $26.17 | 7.15 M | $90.36 B |
| 06/16/2026 | $26.16 | $25.98 (-0.69%) | $26.28 | $25.87 | 6.74 M | $89.16 B |
| 06/15/2026 | $25.93 | $25.64 (-1.12%) | $25.99 | $25.61 | 3.83 M | $87.99 B |
| 06/12/2026 | $25.24 | $25.47 (0.91%) | $25.47 | $25.08 | 5.60 M | $87.41 B |
| 06/11/2026 | $23.96 | $24.75 (3.3%) | $24.80 | $23.83 | 6.49 M | $84.94 B |
| 06/10/2026 | $24.08 | $23.64 (-1.83%) | $24.12 | $23.64 | 5.83 M | $81.13 B |
| 06/09/2026 | $24.74 | $24.32 (-1.7%) | $24.81 | $23.77 | 5.49 M | $83.46 B |
| 06/08/2026 | $24.48 | $24.23 (-1.02%) | $24.58 | $24.21 | 4.37 M | $83.15 B |
| 06/05/2026 | $24.67 | $24.27 (-1.62%) | $24.81 | $24.13 | 5.62 M | $83.29 B |
| 06/04/2026 | $24.75 | $25.01 (1.05%) | $25.02 | $24.68 | 3.57 M | $85.83 B |
| 06/03/2026 | $25.01 | $24.69 (-1.28%) | $25.01 | $24.58 | 4.71 M | $84.73 B |
| 06/02/2026 | $24.90 | $25.28 (1.53%) | $25.37 | $24.86 | 5.29 M | $86.75 B |
| 06/01/2026 | $24.19 | $24.52 (1.36%) | $24.55 | $24.11 | 5.51 M | $84.15 B |
| 05/29/2026 | $24.62 | $24.53 (-0.37%) | $24.94 | $24.49 | 4.92 M | $84.18 B |
| 05/28/2026 | $24.15 | $24.34 (0.79%) | $24.45 | $24.00 | 4.64 M | $83.53 B |
| 05/27/2026 | $24.67 | $24.56 (-0.45%) | $24.76 | $24.40 | 4.36 M | $84.28 B |
| 05/26/2026 | $24.52 | $24.53 (0.04%) | $24.65 | $24.28 | 4.16 M | $84.18 B |
| 05/22/2026 | $24.00 | $23.83 (-0.71%) | $24.07 | $23.79 | 3.67 M | $81.78 B |
| 05/21/2026 | $23.51 | $23.97 (1.96%) | $24.11 | $23.44 | 4.18 M | $82.26 B |
| 05/20/2026 | $22.99 | $23.87 (3.83%) | $23.88 | $22.95 | 7.06 M | $81.92 B |
| 05/19/2026 | $22.85 | $22.63 (-0.96%) | $22.97 | $22.60 | 4.65 M | $77.66 B |
| 05/18/2026 | $22.82 | $22.94 (0.53%) | $23.05 | $22.75 | 5.89 M | $78.72 B |
| 05/15/2026 | $22.53 | $22.53 (0%) | $22.66 | $22.43 | 5.61 M | $77.32 B |
| 05/14/2026 | $23.24 | $23.01 (-0.99%) | $23.46 | $22.95 | 6.52 M | $78.96 B |
| 05/13/2026 | $22.56 | $22.84 (1.24%) | $22.97 | $22.54 | 5.71 M | $78.38 B |
| 05/12/2026 | $22.25 | $22.73 (2.16%) | $22.78 | $22.19 | 8.20 M | $78.00 B |
| 05/11/2026 | $23.59 | $23.17 (-1.78%) | $23.60 | $23.06 | 8.91 M | $79.51 B |
| 05/08/2026 | $23.92 | $23.71 (-0.88%) | $23.98 | $23.60 | 6.33 M | $81.37 B |
| 05/07/2026 | $24.05 | $23.29 (-3.16%) | $24.08 | $23.26 | 6.22 M | $79.93 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.
