5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+9.02%
3 MONTH PERFORMANCE
+11.06%
6 MONTH PERFORMANCE
+20.34%
YEAR-TO-DATE PERFORMANCE
+7.30%
1 YEAR PERFORMANCE
+93.75%
Barclays PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $14.16 | $14.26 (0.71%) | $14.29 | $14.13 | 19.88 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 |
| 12/11/2024 | $13.62 | $13.65 (0.22%) | $13.68 | $13.51 | 18.48 M | $232.76 B |
| 12/10/2024 | $13.57 | $13.30 (-1.99%) | $13.59 | $13.29 | 17.13 M | $226.79 B |
| 12/09/2024 | $13.72 | $13.53 (-1.38%) | $13.76 | $13.52 | 7.03 M | $230.71 B |
| 12/06/2024 | $13.68 | $13.54 (-1.02%) | $13.68 | $13.46 | 9.80 M | $230.88 B |
| 12/05/2024 | $13.60 | $13.60 (0%) | $13.71 | $13.57 | 9.43 M | $231.91 B |
| 12/04/2024 | $13.45 | $13.38 (-0.52%) | $13.47 | $13.31 | 8.68 M | $228.16 B |
| 12/03/2024 | $13.51 | $13.45 (-0.44%) | $13.54 | $13.42 | 7.38 M | $229.35 B |
| 12/02/2024 | $13.46 | $13.36 (-0.74%) | $13.49 | $13.26 | 8.85 M | $227.82 B |
| 11/29/2024 | $13.43 | $13.48 (0.37%) | $13.52 | $13.37 | 8.14 M | $229.86 B |
| 11/27/2024 | $13.16 | $13.23 (0.53%) | $13.27 | $13.16 | 8.52 M | $225.60 B |
| 11/26/2024 | $13.26 | $13.14 (-0.9%) | $13.29 | $13.12 | 8.17 M | $224.06 B |
| 11/25/2024 | $13.34 | $13.35 (0.07%) | $13.43 | $13.29 | 9.50 M | $227.65 B |
| 11/22/2024 | $12.88 | $12.97 (0.7%) | $13.04 | $12.84 | 12.73 M | $221.17 B |
| 11/21/2024 | $13.20 | $13.32 (0.91%) | $13.41 | $13.15 | 16.16 M | $227.13 B |
| 11/20/2024 | $13.21 | $13.24 (0.23%) | $13.26 | $13.09 | 9.06 M | $225.77 B |
| 11/19/2024 | $12.96 | $13.08 (0.93%) | $13.11 | $12.93 | 6.43 M | $223.04 B |
| 11/18/2024 | $13.20 | $13.26 (0.45%) | $13.32 | $13.16 | 8.53 M | $226.11 B |
| 11/15/2024 | $13.14 | $13.21 (0.53%) | $13.22 | $13.09 | 12.47 M | $225.26 B |
| 11/14/2024 | $13.16 | $12.96 (-1.52%) | $13.19 | $12.91 | 11.75 M | $220.99 B |
| 11/13/2024 | $13.39 | $13.21 (-1.34%) | $13.40 | $13.19 | 8.17 M | $225.26 B |
| 11/12/2024 | $13.36 | $13.22 (-1.05%) | $13.37 | $13.13 | 10.92 M | $225.43 B |
| 11/11/2024 | $13.41 | $13.48 (0.52%) | $13.57 | $13.39 | 8.74 M | $229.86 B |
| 11/08/2024 | $13.13 | $13.09 (-0.3%) | $13.16 | $12.99 | 9.05 M | $223.21 B |
| 11/07/2024 | $13.47 | $13.27 (-1.48%) | $13.48 | $13.20 | 8.24 M | $226.28 B |
| 11/06/2024 | $13.10 | $13.49 (2.98%) | $13.50 | $13.06 | 14.34 M | $230.03 B |
| 11/05/2024 | $12.76 | $12.86 (0.78%) | $12.90 | $12.74 | 7.80 M | $219.29 B |
| 11/04/2024 | $12.88 | $12.68 (-1.55%) | $12.89 | $12.67 | 10.12 M | $216.22 B |
| 11/01/2024 | $12.64 | $12.53 (-0.87%) | $12.72 | $12.52 | 10.12 M | $213.66 B |
| 10/31/2024 | $12.68 | $12.41 (-2.13%) | $12.71 | $12.34 | 13.12 M | $211.62 B |
| 10/30/2024 | $12.69 | $12.70 (0.08%) | $12.99 | $12.63 | 10.03 M | $216.56 B |
| 10/29/2024 | $12.61 | $12.55 (-0.48%) | $12.66 | $12.51 | 10.31 M | $187.18 B |
| 10/28/2024 | $12.45 | $12.68 (1.85%) | $12.73 | $12.43 | 9.17 M | $189.12 B |
| 10/25/2024 | $12.90 | $12.59 (-2.4%) | $12.98 | $12.58 | 9.21 M | $187.78 B |
| 10/24/2024 | $13.09 | $13.18 (0.69%) | $13.20 | $12.97 | 11.84 M | $196.58 B |
| 10/23/2024 | $12.51 | $12.47 (-0.32%) | $12.58 | $12.39 | 11.39 M | $185.99 B |
| 10/22/2024 | $12.62 | $12.75 (1.03%) | $12.76 | $12.59 | 8.91 M | $190.17 B |
| 10/21/2024 | $12.78 | $12.61 (-1.33%) | $12.81 | $12.58 | 7.99 M | $188.08 B |