5 DAY PERFORMANCE
-16.53%
1 MONTH PERFORMANCE
-7.85%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
-13.81%
YEAR-TO-DATE PERFORMANCE
-13.71%
1 YEAR PERFORMANCE
+24.77%
Barclays plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $24.16 | $24.02 (-0.58%) | $24.26 | $23.90 | 6.00 M | $82.43 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 | $78.76 B |
| 04/23/2026 | $23.07 | $22.77 (-1.3%) | $23.17 | $22.50 | 6.63 M | $78.14 B |
| 04/22/2026 | $23.58 | $23.32 (-1.1%) | $23.60 | $23.27 | 5.32 M | $80.03 B |
| 04/21/2026 | $23.98 | $23.41 (-2.38%) | $24.10 | $23.36 | 7.48 M | $80.34 B |
| 04/20/2026 | $24.06 | $24.06 (0%) | $24.18 | $23.83 | 7.05 M | $82.57 B |
| 04/17/2026 | $24.43 | $24.30 (-0.53%) | $24.73 | $24.26 | 9.23 M | $83.39 B |
| 04/16/2026 | $24.12 | $23.50 (-2.57%) | $24.14 | $23.50 | 8.07 M | $80.65 B |
| 04/15/2026 | $23.92 | $23.91 (-0.04%) | $24.06 | $23.83 | 6.28 M | $82.05 B |
| 04/14/2026 | $23.95 | $23.92 (-0.13%) | $24.08 | $23.86 | 9.17 M | $82.09 B |
| 04/13/2026 | $23.35 | $23.83 (2.06%) | $23.86 | $23.24 | 7.53 M | $81.78 B |
| 04/10/2026 | $23.90 | $23.73 (-0.71%) | $23.92 | $23.66 | 7.41 M | $81.44 B |
| 04/09/2026 | $23.20 | $23.40 (0.86%) | $23.60 | $23.10 | 5.70 M | $80.30 B |
| 04/08/2026 | $24.10 | $23.51 (-2.45%) | $24.10 | $23.33 | 12.18 M | $80.68 B |
| 04/07/2026 | $21.70 | $21.91 (0.97%) | $21.96 | $21.44 | 8.94 M | $75.19 B |
| 04/06/2026 | $21.82 | $21.92 (0.46%) | $22.05 | $21.63 | 5.15 M | $75.22 B |
| 04/02/2026 | $21.13 | $21.80 (3.17%) | $21.88 | $21.09 | 7.61 M | $74.81 B |
| 04/01/2026 | $21.87 | $21.83 (-0.18%) | $22.05 | $21.66 | 10.67 M | $74.92 B |
| 03/31/2026 | $20.88 | $21.16 (1.34%) | $21.23 | $20.61 | 10.00 M | $72.62 B |
| 03/30/2026 | $20.28 | $20.21 (-0.35%) | $20.51 | $20.07 | 5.28 M | $69.36 B |
| 03/27/2026 | $20.35 | $20.24 (-0.54%) | $20.58 | $20.14 | 6.18 M | $69.46 B |
| 03/26/2026 | $20.66 | $20.66 (0%) | $20.93 | $20.59 | 8.22 M | $70.90 B |
| 03/25/2026 | $21.40 | $21.14 (-1.21%) | $21.44 | $20.92 | 7.75 M | $72.55 B |
| 03/24/2026 | $20.33 | $20.68 (1.72%) | $20.82 | $20.28 | 10.09 M | $70.97 B |
| 03/23/2026 | $20.79 | $20.68 (-0.53%) | $21.15 | $20.54 | 10.98 M | $70.97 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.
