5 DAY PERFORMANCE
-13.34%
1 MONTH PERFORMANCE
-18.15%
3 MONTH PERFORMANCE
-16.53%
6 MONTH PERFORMANCE
+9.42%
YEAR-TO-DATE PERFORMANCE
-13.71%
1 YEAR PERFORMANCE
+5.98%
Barclays plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.46 | $25.30 (-0.63%) | $25.48 | $25.13 | 3.62 M | $86.82 B |
| 09/18/2026 | $25.16 | $24.87 (-1.15%) | $25.17 | $24.73 | 7.74 M | $85.34 B |
| 09/17/2026 | $25.59 | $25.64 (0.2%) | $25.77 | $25.31 | 4.37 M | $87.98 B |
| 09/16/2026 | $25.71 | $25.34 (-1.44%) | $25.73 | $24.97 | 4.61 M | $86.95 B |
| 09/15/2026 | $25.77 | $25.44 (-1.28%) | $25.78 | $25.12 | 6.50 M | $87.30 B |
| 09/14/2026 | $26.05 | $25.86 (-0.73%) | $26.08 | $25.51 | 5.64 M | $88.74 B |
| 09/11/2026 | $26.74 | $26.70 (-0.15%) | $26.83 | $26.48 | 2.76 M | $91.62 B |
| 09/10/2026 | $26.27 | $26.21 (-0.23%) | $26.38 | $26.05 | 3.69 M | $89.94 B |
| 09/09/2026 | $26.44 | $26.44 (0%) | $26.54 | $26.31 | 2.94 M | $90.73 B |
| 09/08/2026 | $27.03 | $26.80 (-0.85%) | $27.12 | $26.77 | 3.83 M | $91.96 B |
| 09/04/2026 | $26.78 | $27.00 (0.82%) | $27.04 | $26.78 | 5.76 M | $92.65 B |
| 09/03/2026 | $26.65 | $26.90 (0.94%) | $26.91 | $26.55 | 6.29 M | $92.31 B |
| 09/02/2026 | $26.15 | $26.20 (0.19%) | $26.34 | $25.97 | 4.32 M | $89.91 B |
| 09/01/2026 | $26.21 | $26.15 (-0.23%) | $26.49 | $26.07 | 2.46 M | $89.73 B |
| 08/31/2026 | $26.85 | $26.64 (-0.78%) | $26.90 | $26.58 | 2.36 M | $91.42 B |
| 08/28/2026 | $26.74 | $26.86 (0.45%) | $26.99 | $26.69 | 2.78 M | $92.17 B |
| 08/27/2026 | $27.00 | $26.87 (-0.48%) | $27.10 | $26.72 | 1.82 M | $92.21 B |
| 08/26/2026 | $27.30 | $27.13 (-0.62%) | $27.30 | $27.05 | 2.41 M | $93.10 B |
| 08/25/2026 | $27.01 | $27.23 (0.81%) | $27.28 | $26.87 | 1.66 M | $93.44 B |
| 08/24/2026 | $26.87 | $26.97 (0.37%) | $27.03 | $26.84 | 2.48 M | $92.55 B |
| 08/21/2026 | $26.87 | $26.83 (-0.15%) | $26.96 | $26.73 | 2.40 M | $92.07 B |
| 08/20/2026 | $26.89 | $26.49 (-1.49%) | $26.95 | $26.47 | 2.32 M | $90.90 B |
| 08/19/2026 | $27.48 | $26.87 (-2.22%) | $27.48 | $26.82 | 3.18 M | $92.21 B |
| 08/18/2026 | $27.47 | $27.37 (-0.36%) | $27.60 | $27.26 | 2.63 M | $93.92 B |
| 08/17/2026 | $27.99 | $27.80 (-0.68%) | $28.07 | $27.79 | 2.77 M | $95.40 B |
| 08/14/2026 | $28.25 | $28.14 (-0.39%) | $28.29 | $28.06 | 2.11 M | $96.57 B |
| 08/13/2026 | $28.25 | $28.09 (-0.57%) | $28.28 | $27.95 | 2.71 M | $96.40 B |
| 08/12/2026 | $28.01 | $28.04 (0.11%) | $28.14 | $27.92 | 2.60 M | $96.23 B |
| 08/11/2026 | $27.93 | $27.84 (-0.32%) | $28.14 | $27.84 | 1.83 M | $95.54 B |
| 08/10/2026 | $27.87 | $27.98 (0.39%) | $28.06 | $27.80 | 2.43 M | $96.02 B |
| 08/07/2026 | $28.15 | $27.93 (-0.78%) | $28.17 | $27.82 | 1.94 M | $95.85 B |
| 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 |
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.
