5 DAY PERFORMANCE
+2.06%
1 MONTH PERFORMANCE
+10.18%
3 MONTH PERFORMANCE
+15.66%
6 MONTH PERFORMANCE
+31.49%
YEAR-TO-DATE PERFORMANCE
+75.02%
1 YEAR PERFORMANCE
+73.84%
Barclays PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $22.98 | $23.26 (1.22%) | $23.30 | $22.95 | 5.42 M | $81.67 B |
| 12/02/2025 | $23.01 | $23.09 (0.35%) | $23.18 | $22.96 | 5.36 M | $81.07 B |
| 12/01/2025 | $22.78 | $22.75 (-0.13%) | $22.85 | $22.72 | 4.57 M | $79.88 B |
| 11/28/2025 | $22.84 | $22.79 (-0.22%) | $22.91 | $22.76 | 3.84 M | $80.02 B |
| 11/26/2025 | $22.40 | $22.38 (-0.09%) | $22.54 | $22.29 | 5.96 M | $78.58 B |
| 11/25/2025 | $21.59 | $21.69 (0.46%) | $21.74 | $21.46 | 4.53 M | $76.16 B |
| 11/24/2025 | $21.00 | $21.12 (0.57%) | $21.17 | $20.96 | 4.69 M | $74.16 B |
| 11/21/2025 | $20.73 | $20.84 (0.53%) | $20.85 | $20.48 | 7.37 M | $73.17 B |
| 11/20/2025 | $21.16 | $20.53 (-2.98%) | $21.22 | $20.50 | 6.47 M | $72.09 B |
| 11/19/2025 | $20.99 | $21.12 (0.62%) | $21.24 | $20.95 | 6.29 M | $74.16 B |
| 11/18/2025 | $20.83 | $21.09 (1.25%) | $21.29 | $20.81 | 7.26 M | $74.05 B |
| 11/17/2025 | $21.70 | $21.16 (-2.49%) | $21.74 | $21.09 | 9.30 M | $74.30 B |
| 11/14/2025 | $21.79 | $21.70 (-0.41%) | $21.91 | $21.66 | 5.08 M | $76.19 B |
| 11/13/2025 | $22.58 | $22.25 (-1.46%) | $22.64 | $22.22 | 5.25 M | $78.13 B |
| 11/12/2025 | $22.40 | $22.51 (0.49%) | $22.59 | $22.38 | 5.35 M | $79.04 B |
| 11/11/2025 | $22.37 | $22.18 (-0.85%) | $22.41 | $22.15 | 4.64 M | $77.88 B |
| 11/10/2025 | $22.00 | $22.21 (0.95%) | $22.28 | $21.90 | 5.74 M | $77.98 B |
| 11/07/2025 | $21.42 | $21.75 (1.54%) | $21.75 | $21.27 | 5.49 M | $76.37 B |
| 11/06/2025 | $21.60 | $21.59 (-0.05%) | $21.68 | $21.42 | 4.84 M | $75.81 B |
| 11/05/2025 | $21.18 | $21.26 (0.38%) | $21.40 | $21.10 | 6.56 M | $74.65 B |
| 11/04/2025 | $20.98 | $21.11 (0.62%) | $21.33 | $20.94 | 4.47 M | $74.12 B |
| 11/03/2025 | $21.40 | $21.51 (0.51%) | $21.52 | $21.31 | 5.51 M | $75.53 B |
| 10/31/2025 | $21.31 | $21.49 (0.84%) | $21.55 | $21.27 | 5.97 M | $76.35 B |
| 10/30/2025 | $21.38 | $21.34 (-0.19%) | $21.52 | $21.32 | 4.94 M | $75.82 B |
| 10/29/2025 | $21.55 | $21.36 (-0.88%) | $21.62 | $21.24 | 6.37 M | $75.89 B |
| 10/28/2025 | $21.29 | $21.57 (1.32%) | $21.59 | $21.25 | 7.77 M | $76.63 B |
| 10/27/2025 | $21.14 | $21.27 (0.61%) | $21.31 | $21.08 | 6.08 M | $75.57 B |
| 10/24/2025 | $20.52 | $20.68 (0.78%) | $20.79 | $20.52 | 6.81 M | $73.47 B |
| 10/23/2025 | $20.75 | $20.61 (-0.67%) | $20.81 | $20.51 | 6.80 M | $73.22 B |
| 10/22/2025 | $20.47 | $20.35 (-0.59%) | $20.64 | $20.30 | 9.63 M | $72.30 B |
| 10/21/2025 | $19.62 | $19.49 (-0.66%) | $19.75 | $19.49 | 5.07 M | $69.24 B |
| 10/20/2025 | $19.54 | $19.62 (0.41%) | $19.64 | $19.48 | 6.59 M | $69.70 B |
| 10/17/2025 | $19.48 | $19.36 (-0.62%) | $19.70 | $19.29 | 11.64 M | $68.78 B |
| 10/16/2025 | $20.56 | $19.95 (-2.97%) | $20.56 | $19.89 | 7.88 M | $70.88 B |
| 10/15/2025 | $20.28 | $20.33 (0.25%) | $20.44 | $20.19 | 6.32 M | $72.23 B |
| 10/14/2025 | $20.19 | $20.44 (1.24%) | $20.56 | $20.06 | 7.71 M | $72.62 B |
| 10/13/2025 | $19.93 | $20.08 (0.75%) | $20.11 | $19.91 | 5.39 M | $71.34 B |
| 10/10/2025 | $20.09 | $19.74 (-1.74%) | $20.22 | $19.72 | 7.17 M | $70.13 B |
| 10/09/2025 | $20.36 | $19.93 (-2.11%) | $20.37 | $19.89 | 6.14 M | $70.81 B |
| 10/08/2025 | $20.74 | $20.48 (-1.25%) | $20.77 | $20.46 | 4.95 M | $72.76 B |
| 10/07/2025 | $20.60 | $20.44 (-0.78%) | $20.70 | $20.42 | 6.69 M | $72.62 B |
| 10/06/2025 | $20.73 | $20.63 (-0.48%) | $20.77 | $20.46 | 5.92 M | $73.29 B |
| 10/03/2025 | $20.91 | $20.97 (0.29%) | $21.00 | $20.83 | 5.37 M | $74.50 B |
| 10/02/2025 | $20.67 | $20.63 (-0.19%) | $20.75 | $20.42 | 7.43 M | $73.29 B |
| 10/01/2025 | $20.64 | $20.60 (-0.19%) | $20.74 | $20.54 | 6.69 M | $73.19 B |
| 09/30/2025 | $20.70 | $20.67 (-0.14%) | $20.82 | $20.43 | 8.12 M | $73.44 B |
| 09/29/2025 | $20.74 | $20.63 (-0.53%) | $20.80 | $20.52 | 5.24 M | $73.29 B |
| 09/26/2025 | $20.63 | $20.60 (-0.15%) | $20.69 | $20.52 | 5.53 M | $74.32 B |
| 09/25/2025 | $20.33 | $20.31 (-0.1%) | $20.38 | $20.17 | 7.17 M | $73.28 B |
| 09/24/2025 | $20.84 | $20.72 (-0.58%) | $20.95 | $20.68 | 8.84 M | $74.76 B |
| 09/23/2025 | $21.05 | $20.97 (-0.38%) | $21.22 | $20.93 | 7.48 M | $75.66 B |
| 09/22/2025 | $20.89 | $20.93 (0.19%) | $20.97 | $20.78 | 6.36 M | $75.52 B |
| 09/19/2025 | $20.85 | $20.72 (-0.62%) | $20.94 | $20.72 | 6.88 M | $74.76 B |
| 09/18/2025 | $20.76 | $21.01 (1.2%) | $21.06 | $20.71 | 10.69 M | $75.80 B |
| 09/17/2025 | $20.73 | $20.77 (0.19%) | $20.94 | $20.59 | 7.21 M | $74.94 B |
| 09/16/2025 | $20.80 | $20.63 (-0.82%) | $20.82 | $20.54 | 7.29 M | $74.43 B |
| 09/15/2025 | $21.10 | $21.05 (-0.24%) | $21.13 | $20.98 | 7.15 M | $75.95 B |
| 09/12/2025 | $20.69 | $20.72 (0.15%) | $20.82 | $20.69 | 6.55 M | $74.76 B |
| 09/11/2025 | $20.58 | $20.79 (1.02%) | $20.81 | $20.57 | 8.92 M | $75.01 B |
| 09/10/2025 | $20.42 | $20.49 (0.34%) | $20.55 | $20.40 | 6.83 M | $73.93 B |
| 09/09/2025 | $20.00 | $20.31 (1.55%) | $20.39 | $19.97 | 11.43 M | $73.28 B |
| 09/08/2025 | $19.90 | $19.94 (0.2%) | $19.99 | $19.70 | 9.13 M | $71.94 B |
| 09/05/2025 | $20.08 | $19.71 (-1.84%) | $20.13 | $19.62 | 11.24 M | $71.11 B |
| 09/04/2025 | $19.88 | $20.11 (1.16%) | $20.12 | $19.86 | 11.46 M | $72.56 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.
