5 DAY PERFORMANCE
-14.62%
1 MONTH PERFORMANCE
-11.57%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+17.73%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+47.61%
Barclays PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.42 | $15.56 (0.91%) | $15.60 | $15.23 | 14.85 M | $65.23 B |
| 03/11/2025 | $14.66 | $15.10 (3%) | $15.21 | $14.58 | 18.78 M | $64.37 B |
| 03/10/2025 | $15.01 | $14.79 (-1.47%) | $15.12 | $14.51 | 20.10 M | $63.05 B |
| 03/07/2025 | $15.87 | $15.94 (0.44%) | $16.02 | $15.59 | 18.08 M | $67.95 B |
| 03/06/2025 | $16.20 | $16.02 (-1.11%) | $16.33 | $15.90 | 19.09 M | $68.29 B |
| 03/05/2025 | $15.85 | $16.24 (2.46%) | $16.27 | $15.75 | 20.73 M | $69.23 B |
| 03/04/2025 | $15.39 | $15.71 (2.08%) | $16.08 | $14.98 | 38.37 M | $66.97 B |
| 03/03/2025 | $16.00 | $15.83 (-1.06%) | $16.23 | $15.68 | 34.90 M | $67.48 B |
| 02/28/2025 | $15.62 | $15.84 (1.41%) | $15.95 | $15.51 | 100.07 M | $67.53 B |
| 02/27/2025 | $15.56 | $15.69 (0.84%) | $16.02 | $15.49 | 54.89 M | $66.89 B |
| 02/26/2025 | $15.50 | $15.78 (1.81%) | $15.92 | $15.48 | 38.51 M | $67.27 B |
| 02/25/2025 | $15.47 | $15.45 (-0.13%) | $15.52 | $15.03 | 64.55 M | $65.86 B |
| 02/24/2025 | $15.27 | $15.11 (-1.05%) | $15.29 | $14.90 | 34.10 M | $64.41 B |
| 02/21/2025 | $15.48 | $15.18 (-1.94%) | $15.51 | $15.13 | 18.20 M | $64.71 B |
| 02/20/2025 | $15.38 | $15.17 (-1.37%) | $15.43 | $15.07 | 11.59 M | $64.67 B |
| 02/19/2025 | $15.39 | $15.37 (-0.13%) | $15.48 | $15.33 | 11.47 M | $65.52 B |
| 02/18/2025 | $15.45 | $15.65 (1.29%) | $15.65 | $15.38 | 17.13 M | $66.72 B |
| 02/14/2025 | $14.78 | $14.88 (0.68%) | $14.90 | $14.75 | 18.51 M | $63.43 B |
| 02/13/2025 | $14.62 | $14.54 (-0.55%) | $14.73 | $14.47 | 23.01 M | $61.98 B |
| 02/12/2025 | $15.43 | $15.39 (-0.26%) | $15.43 | $15.24 | 23.27 M | $65.61 B |
| 02/11/2025 | $15.12 | $15.23 (0.73%) | $15.27 | $15.06 | 12.84 M | $64.93 B |
| 02/10/2025 | $15.18 | $14.98 (-1.32%) | $15.19 | $14.93 | 12.42 M | $63.86 B |
| 02/07/2025 | $15.18 | $15.07 (-0.72%) | $15.27 | $15.04 | 11.34 M | $64.24 B |
| 02/06/2025 | $15.14 | $15.27 (0.86%) | $15.32 | $15.12 | 14.29 M | $65.10 B |
| 02/05/2025 | $14.72 | $14.86 (0.95%) | $14.88 | $14.66 | 9.53 M | $63.35 B |
| 02/04/2025 | $14.58 | $14.65 (0.48%) | $14.75 | $14.55 | 14.29 M | $62.45 B |
| 02/03/2025 | $14.31 | $14.39 (0.56%) | $14.54 | $14.22 | 19.13 M | $61.34 B |
| 01/31/2025 | $14.76 | $14.68 (-0.54%) | $14.86 | $14.64 | 15.28 M | $62.58 B |
| 01/30/2025 | $14.81 | $14.80 (-0.07%) | $14.90 | $14.66 | 17.16 M | $63.09 B |
| 01/29/2025 | $14.66 | $14.67 (0.07%) | $14.89 | $14.58 | 15.23 M | $62.54 B |
| 01/28/2025 | $14.41 | $14.59 (1.25%) | $14.60 | $14.38 | 13.37 M | $62.20 B |
| 01/27/2025 | $14.59 | $14.46 (-0.89%) | $14.64 | $14.33 | 13.65 M | $61.64 B |
| 01/24/2025 | $14.66 | $14.62 (-0.27%) | $14.77 | $14.60 | 12.57 M | $62.33 B |
| 01/23/2025 | $14.71 | $14.76 (0.34%) | $14.87 | $14.68 | 18.06 M | $62.92 B |
| 01/22/2025 | $14.60 | $14.48 (-0.82%) | $14.65 | $14.45 | 16.74 M | $61.73 B |
| 01/21/2025 | $14.53 | $14.90 (2.55%) | $14.92 | $14.47 | 18.35 M | $63.52 B |
| 01/17/2025 | $14.16 | $14.26 (0.71%) | $14.29 | $14.13 | 20.32 M | $60.79 B |
| 01/16/2025 | $13.87 | $13.99 (0.87%) | $14.02 | $13.86 | 24.30 M | $59.64 B |
| 01/15/2025 | $13.72 | $14.04 (2.33%) | $14.07 | $13.66 | 21.92 M | $59.85 B |
| 01/14/2025 | $12.88 | $13.03 (1.16%) | $13.08 | $12.82 | 11.93 M | $55.55 B |
| 01/13/2025 | $12.58 | $12.83 (1.99%) | $12.84 | $12.55 | 17.96 M | $54.69 B |
| 01/10/2025 | $12.86 | $12.69 (-1.32%) | $12.92 | $12.62 | 21.05 M | $54.10 B |
| 01/08/2025 | $13.01 | $13.19 (1.38%) | $13.22 | $12.98 | 16.59 M | $56.23 B |
| 01/07/2025 | $13.38 | $13.25 (-0.97%) | $13.42 | $13.21 | 12.09 M | $56.48 B |
| 01/06/2025 | $13.49 | $13.61 (0.89%) | $13.75 | $13.49 | 17.61 M | $58.02 B |
| 01/03/2025 | $13.29 | $13.30 (0.08%) | $13.30 | $13.15 | 12.15 M | $56.70 B |
| 01/02/2025 | $13.17 | $13.13 (-0.3%) | $13.24 | $13.07 | 16.47 M | $55.97 B |
| 12/31/2024 | $13.35 | $13.29 (-0.45%) | $13.44 | $13.23 | 6.48 M | $56.66 B |
| 12/30/2024 | $13.26 | $13.29 (0.23%) | $13.35 | $13.18 | 11.19 M | $56.66 B |
| 12/27/2024 | $13.26 | $13.28 (0.15%) | $13.38 | $13.22 | 18.53 M | $56.61 B |
| 12/26/2024 | $13.36 | $13.43 (0.52%) | $13.45 | $13.35 | 8.45 M | $57.25 B |
| 12/24/2024 | $13.20 | $13.45 (1.89%) | $13.47 | $13.18 | 8.22 M | $57.34 B |
| 12/23/2024 | $13.05 | $13.19 (1.07%) | $13.21 | $13.01 | 15.85 M | $56.23 B |
| 12/20/2024 | $12.84 | $13.08 (1.87%) | $13.20 | $12.81 | 19.85 M | $55.76 B |
| 12/19/2024 | $13.01 | $12.92 (-0.69%) | $13.08 | $12.91 | 18.59 M | $55.08 B |
| 12/18/2024 | $13.49 | $12.98 (-3.78%) | $13.58 | $12.98 | 17.58 M | $221.34 B |
| 12/17/2024 | $13.52 | $13.33 (-1.41%) | $13.53 | $13.32 | 17.36 M | $227.30 B |
| 12/16/2024 | $13.71 | $13.67 (-0.29%) | $13.72 | $13.59 | 11.26 M | $233.10 B |
| 12/13/2024 | $13.62 | $13.55 (-0.51%) | $13.66 | $13.51 | 12.47 M | $231.06 B |
| 12/12/2024 | $13.69 | $13.56 (-0.95%) | $13.83 | $13.56 | 12.55 M | $231.23 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.
