5 DAY PERFORMANCE
-4.32%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+7.04%
6 MONTH PERFORMANCE
+25.29%
YEAR-TO-DATE PERFORMANCE
+65.99%
1 YEAR PERFORMANCE
+68.56%
Barclays PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $12.84 | $13.08 (1.87%) | $13.20 | $12.81 | 19.85 M | $223.04 B |
| 12/19/2024 | $13.01 | $12.92 (-0.69%) | $13.08 | $12.91 | 18.59 M | $220.31 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 |
| 10/18/2024 | $12.82 | $12.84 (0.16%) | $12.87 | $12.71 | 9.33 M | $191.51 B |
| 10/17/2024 | $12.75 | $12.94 (1.49%) | $12.96 | $12.73 | 14.00 M | $193.00 B |
| 10/16/2024 | $12.42 | $12.52 (0.81%) | $12.58 | $12.41 | 12.05 M | $186.74 B |
| 10/15/2024 | $12.37 | $12.29 (-0.65%) | $12.44 | $12.28 | 11.80 M | $183.31 B |
| 10/14/2024 | $12.27 | $12.35 (0.65%) | $12.39 | $12.23 | 6.91 M | $184.20 B |
| 10/11/2024 | $12.21 | $12.45 (1.97%) | $12.48 | $12.21 | 9.25 M | $185.69 B |
| 10/10/2024 | $12.29 | $12.26 (-0.24%) | $12.31 | $12.19 | 8.38 M | $182.86 B |
| 10/09/2024 | $12.07 | $12.19 (0.99%) | $12.23 | $12.05 | 6.13 M | $181.81 B |
| 10/08/2024 | $12.16 | $12.12 (-0.33%) | $12.17 | $12.03 | 8.26 M | $180.77 B |
| 10/07/2024 | $12.09 | $12.12 (0.25%) | $12.17 | $12.04 | 10.43 M | $180.77 B |
| 10/04/2024 | $11.97 | $12.07 (0.84%) | $12.10 | $11.94 | 9.38 M | $180.02 B |
| 10/03/2024 | $11.58 | $11.64 (0.52%) | $11.69 | $11.48 | 9.92 M | $173.61 B |
| 10/02/2024 | $11.78 | $11.79 (0.08%) | $11.87 | $11.74 | 11.55 M | $175.85 B |
| 10/01/2024 | $12.13 | $11.77 (-2.97%) | $12.14 | $11.74 | 16.96 M | $175.55 B |
| 09/30/2024 | $12.15 | $12.15 (0%) | $12.20 | $12.05 | 8.06 M | $181.22 B |
| 09/27/2024 | $12.33 | $12.30 (-0.24%) | $12.40 | $12.28 | 6.63 M | $183.45 B |
| 09/26/2024 | $12.28 | $12.35 (0.57%) | $12.39 | $12.21 | 11.71 M | $184.20 B |
| 09/25/2024 | $12.20 | $11.97 (-1.89%) | $12.21 | $11.96 | 8.38 M | $178.53 B |
| 09/24/2024 | $12.23 | $12.22 (-0.08%) | $12.29 | $12.15 | 8.11 M | $182.26 B |
| 09/23/2024 | $12.05 | $12.03 (-0.17%) | $12.13 | $12.00 | 10.04 M | $179.43 B |