5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
+14.52%
6 MONTH PERFORMANCE
+25.64%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+62.42%
Barclays plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/25/2026 | $25.31 | $25.63 (1.26%) | $25.75 | $25.26 | 5.21 M | $88.96 B |
| 02/24/2026 | $24.73 | $25.14 (1.66%) | $25.25 | $24.67 | 6.42 M | $87.25 B |
| 02/23/2026 | $26.07 | $25.11 (-3.68%) | $26.17 | $25.00 | 7.67 M | $87.15 B |
| 02/20/2026 | $25.86 | $25.99 (0.5%) | $26.05 | $25.61 | 6.52 M | $90.20 B |
| 02/19/2026 | $25.87 | $25.91 (0.15%) | $25.92 | $25.61 | 6.40 M | $89.93 B |
| 02/18/2026 | $26.45 | $26.42 (-0.11%) | $26.71 | $26.27 | 5.91 M | $91.70 B |
| 02/17/2026 | $25.35 | $25.96 (2.41%) | $26.03 | $25.35 | 9.86 M | $90.10 B |
| 02/13/2026 | $24.54 | $25.31 (3.14%) | $25.31 | $24.31 | 14.52 M | $87.84 B |
| 02/12/2026 | $26.19 | $25.54 (-2.48%) | $26.33 | $25.15 | 8.55 M | $88.64 B |
| 02/11/2026 | $26.59 | $26.16 (-1.62%) | $26.76 | $25.96 | 7.47 M | $90.79 B |
| 02/10/2026 | $26.10 | $26.16 (0.23%) | $26.27 | $25.75 | 7.74 M | $90.79 B |
| 02/09/2026 | $25.88 | $26.71 (3.21%) | $26.84 | $25.88 | 7.07 M | $92.70 B |
| 02/06/2026 | $26.16 | $26.41 (0.96%) | $26.45 | $26.14 | 5.85 M | $92.73 B |
| 02/05/2026 | $25.62 | $25.48 (-0.55%) | $26.04 | $25.36 | 8.89 M | $89.47 B |
| 02/04/2026 | $26.95 | $26.52 (-1.6%) | $27.15 | $26.34 | 8.81 M | $93.12 B |
| 02/03/2026 | $27.34 | $27.52 (0.66%) | $27.70 | $27.15 | 7.13 M | $96.63 B |
| 02/02/2026 | $26.94 | $27.51 (2.12%) | $27.54 | $26.94 | 4.58 M | $96.59 B |
| 01/30/2026 | $26.97 | $26.75 (-0.82%) | $27.06 | $26.54 | 5.07 M | $93.93 B |
| 01/29/2026 | $26.96 | $26.88 (-0.3%) | $27.08 | $26.38 | 5.88 M | $94.38 B |
| 01/28/2026 | $26.73 | $26.55 (-0.67%) | $26.83 | $26.28 | 4.97 M | $93.22 B |
| 01/27/2026 | $26.97 | $27.19 (0.82%) | $27.20 | $26.86 | 3.98 M | $95.47 B |
| 01/26/2026 | $26.34 | $26.38 (0.15%) | $26.52 | $26.34 | 3.86 M | $92.63 B |
| 01/23/2026 | $26.21 | $26.20 (-0.04%) | $26.24 | $26.00 | 4.31 M | $91.99 B |
| 01/22/2026 | $26.17 | $26.13 (-0.15%) | $26.32 | $26.07 | 4.52 M | $91.75 B |
| 01/21/2026 | $25.62 | $25.84 (0.86%) | $25.92 | $25.47 | 6.57 M | $90.73 B |
| 01/20/2026 | $25.65 | $25.63 (-0.08%) | $25.98 | $25.57 | 5.26 M | $89.99 B |
| 01/16/2026 | $26.03 | $26.17 (0.54%) | $26.30 | $25.95 | 3.56 M | $91.89 B |
| 01/15/2026 | $25.81 | $25.90 (0.35%) | $26.07 | $25.79 | 4.16 M | $90.94 B |
| 01/14/2026 | $25.93 | $25.89 (-0.15%) | $25.99 | $25.73 | 5.52 M | $90.91 B |
| 01/13/2026 | $25.86 | $25.78 (-0.31%) | $25.91 | $25.60 | 5.70 M | $90.52 B |
| 01/12/2026 | $25.46 | $25.63 (0.67%) | $25.70 | $25.44 | 5.36 M | $89.99 B |
| 01/09/2026 | $25.96 | $25.96 (0%) | $26.09 | $25.83 | 3.83 M | $91.15 B |
| 01/08/2026 | $25.95 | $26.07 (0.46%) | $26.12 | $25.93 | 4.04 M | $91.54 B |
| 01/07/2026 | $25.96 | $25.83 (-0.5%) | $26.08 | $25.79 | 5.37 M | $90.70 B |
| 01/06/2026 | $26.58 | $26.25 (-1.24%) | $26.64 | $26.22 | 6.59 M | $92.17 B |
| 01/05/2026 | $26.03 | $26.32 (1.11%) | $26.44 | $26.03 | 5.51 M | $92.42 B |
| 01/02/2026 | $25.99 | $26.05 (0.23%) | $26.06 | $25.76 | 6.81 M | $91.47 B |
| 12/31/2025 | $25.54 | $25.45 (-0.35%) | $25.60 | $25.42 | 2.82 M | $89.36 B |
| 12/30/2025 | $25.78 | $25.59 (-0.74%) | $25.82 | $25.44 | 7.78 M | $89.85 B |
| 12/29/2025 | $25.55 | $25.48 (-0.27%) | $25.58 | $25.40 | 5.45 M | $89.47 B |
| 12/26/2025 | $25.68 | $25.74 (0.23%) | $25.76 | $25.60 | 2.77 M | $90.38 B |
| 12/24/2025 | $25.50 | $25.63 (0.51%) | $25.67 | $25.45 | 1.94 M | $89.99 B |
| 12/23/2025 | $25.34 | $25.48 (0.55%) | $25.57 | $25.33 | 4.51 M | $89.47 B |
| 12/22/2025 | $25.11 | $25.33 (0.88%) | $25.35 | $25.09 | 5.72 M | $88.94 B |
| 12/19/2025 | $25.06 | $25.14 (0.32%) | $25.26 | $25.03 | 5.83 M | $88.27 B |
| 12/18/2025 | $24.81 | $24.79 (-0.08%) | $24.91 | $24.65 | 5.51 M | $87.04 B |
| 12/17/2025 | $24.71 | $24.37 (-1.38%) | $24.83 | $24.36 | 7.10 M | $85.57 B |
| 12/16/2025 | $24.18 | $24.26 (0.33%) | $24.35 | $24.14 | 5.51 M | $85.18 B |
| 12/15/2025 | $24.41 | $24.34 (-0.29%) | $24.51 | $24.26 | 5.16 M | $85.46 B |
| 12/12/2025 | $24.11 | $23.84 (-1.12%) | $24.16 | $23.76 | 4.15 M | $83.71 B |
| 12/11/2025 | $23.95 | $24.19 (1%) | $24.22 | $23.93 | 6.20 M | $84.94 B |
| 12/10/2025 | $23.46 | $23.82 (1.53%) | $23.89 | $23.46 | 5.62 M | $83.64 B |
| 12/09/2025 | $23.35 | $23.14 (-0.9%) | $23.49 | $23.08 | 4.62 M | $81.25 B |
| 12/08/2025 | $23.25 | $23.26 (0.04%) | $23.30 | $23.15 | 4.92 M | $81.67 B |
| 12/05/2025 | $23.50 | $23.22 (-1.19%) | $23.50 | $23.16 | 4.03 M | $81.53 B |
| 12/04/2025 | $23.34 | $23.40 (0.26%) | $23.57 | $23.33 | 5.49 M | $82.16 B |
| 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 |
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.
