5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
+11.25%
3 MONTH PERFORMANCE
+20.41%
6 MONTH PERFORMANCE
+40.78%
YEAR-TO-DATE PERFORMANCE
+54.03%
1 YEAR PERFORMANCE
+79.56%
Barclays PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $20.52 | $20.45 (-0.37%) | $20.52 | $20.42 | 2.33 M | |
| 08/12/2025 | $20.26 | $20.41 (0.74%) | $20.43 | $20.23 | 10.97 M | $73.64 B |
| 08/11/2025 | $19.91 | $20.05 (0.7%) | $20.08 | $19.89 | 9.42 M | $72.34 B |
| 08/08/2025 | $19.77 | $19.94 (0.86%) | $20.02 | $19.66 | 13.37 M | $71.94 B |
| 08/07/2025 | $19.77 | $19.75 (-0.1%) | $19.80 | $19.57 | 17.71 M | $71.26 B |
| 08/06/2025 | $19.45 | $19.56 (0.57%) | $19.61 | $19.40 | 13.48 M | $70.57 B |
| 08/05/2025 | $19.49 | $19.39 (-0.51%) | $19.52 | $19.15 | 15.35 M | $69.96 B |
| 08/04/2025 | $19.43 | $19.32 (-0.57%) | $19.43 | $19.22 | 15.01 M | $69.71 B |
| 08/01/2025 | $19.13 | $19.10 (-0.16%) | $19.24 | $18.79 | 16.53 M | $68.91 B |
| 07/31/2025 | $19.82 | $19.62 (-1.01%) | $19.88 | $19.56 | 17.40 M | $70.79 B |
| 07/30/2025 | $19.96 | $19.86 (-0.5%) | $20.07 | $19.74 | 12.82 M | $71.65 B |
| 07/29/2025 | $19.82 | $20.05 (1.16%) | $20.07 | $19.73 | 22.74 M | $72.34 B |
| 07/28/2025 | $19.62 | $19.41 (-1.07%) | $19.65 | $19.30 | 28.08 M | $70.03 B |
| 07/25/2025 | $19.53 | $19.62 (0.46%) | $19.63 | $19.40 | 16.14 M | $70.79 B |
| 07/24/2025 | $19.57 | $19.40 (-0.87%) | $19.66 | $19.39 | 20.72 M | $70.00 B |
| 07/23/2025 | $19.07 | $19.46 (2.05%) | $19.48 | $19.07 | 23.00 M | $70.21 B |
| 07/22/2025 | $18.91 | $18.94 (0.16%) | $19.02 | $18.68 | 19.13 M | $68.34 B |
| 07/21/2025 | $18.96 | $19.03 (0.37%) | $19.23 | $18.89 | 16.58 M | $68.66 B |
| 07/18/2025 | $18.85 | $18.88 (0.16%) | $19.02 | $18.79 | 23.65 M | $68.12 B |
| 07/17/2025 | $18.64 | $19.01 (1.98%) | $19.04 | $18.64 | 21.24 M | $68.59 B |
| 07/16/2025 | $18.68 | $18.73 (0.27%) | $18.76 | $18.48 | 31.59 M | $67.58 B |
| 07/15/2025 | $18.58 | $18.48 (-0.54%) | $18.61 | $18.39 | 26.19 M | $66.68 B |
| 07/14/2025 | $18.49 | $18.64 (0.81%) | $18.68 | $18.44 | 15.99 M | $67.25 B |
| 07/11/2025 | $18.47 | $18.40 (-0.38%) | $18.52 | $18.33 | 12.66 M | $66.39 B |
| 07/10/2025 | $18.66 | $18.81 (0.8%) | $18.82 | $18.66 | 14.25 M | $67.87 B |
| 07/09/2025 | $18.50 | $18.63 (0.7%) | $18.64 | $18.44 | 15.75 M | $67.22 B |
| 07/08/2025 | $18.32 | $18.31 (-0.05%) | $18.36 | $18.14 | 21.68 M | $66.06 B |
| 07/07/2025 | $18.29 | $18.19 (-0.55%) | $18.39 | $18.11 | 16.51 M | $65.63 B |
| 07/03/2025 | $18.30 | $18.26 (-0.22%) | $18.32 | $18.20 | 15.54 M | $65.88 B |
| 07/02/2025 | $17.86 | $17.88 (0.11%) | $17.96 | $17.73 | 21.95 M | $64.51 B |
| 07/01/2025 | $18.34 | $18.33 (-0.05%) | $18.40 | $18.13 | 19.93 M | $66.13 B |
| 06/30/2025 | $18.47 | $18.59 (0.65%) | $18.65 | $18.47 | 13.83 M | $67.07 B |
| 06/27/2025 | $18.73 | $18.61 (-0.64%) | $18.75 | $18.45 | 23.96 M | $67.14 B |
| 06/26/2025 | $18.32 | $18.33 (0.05%) | $18.45 | $18.29 | 11.44 M | $66.13 B |
| 06/25/2025 | $18.10 | $18.17 (0.39%) | $18.22 | $18.04 | 11.59 M | $65.56 B |
| 06/24/2025 | $18.20 | $18.26 (0.33%) | $18.32 | $18.13 | 13.71 M | $65.88 B |
| 06/23/2025 | $17.29 | $17.60 (1.79%) | $17.60 | $17.22 | 14.72 M | $63.50 B |
| 06/20/2025 | $17.69 | $17.58 (-0.62%) | $17.72 | $17.53 | 14.49 M | $63.43 B |
| 06/18/2025 | $17.54 | $17.66 (0.68%) | $17.76 | $17.51 | 12.73 M | $63.72 B |
| 06/17/2025 | $17.61 | $17.50 (-0.62%) | $17.70 | $17.48 | 15.08 M | $63.14 B |
| 06/16/2025 | $17.72 | $17.73 (0.06%) | $17.91 | $17.68 | 10.35 M | $63.97 B |
| 06/13/2025 | $17.31 | $17.38 (0.4%) | $17.58 | $17.25 | 9.99 M | $62.71 B |
| 06/12/2025 | $17.70 | $17.76 (0.34%) | $17.84 | $17.65 | 13.35 M | $64.08 B |
| 06/11/2025 | $17.67 | $17.55 (-0.68%) | $17.75 | $17.55 | 10.24 M | $63.32 B |
| 06/10/2025 | $17.83 | $17.58 (-1.4%) | $17.93 | $17.56 | 11.66 M | $63.43 B |
| 06/09/2025 | $18.14 | $18.13 (-0.06%) | $18.20 | $18.09 | 8.38 M | $65.41 B |
| 06/06/2025 | $18.13 | $18.21 (0.44%) | $18.23 | $18.09 | 12.74 M | $65.70 B |
| 06/05/2025 | $17.83 | $17.87 (0.22%) | $17.95 | $17.78 | 12.64 M | $64.47 B |
| 06/04/2025 | $17.80 | $17.69 (-0.62%) | $17.91 | $17.69 | 14.64 M | $63.83 B |
| 06/03/2025 | $17.79 | $17.99 (1.12%) | $18.05 | $17.76 | 12.66 M | $64.91 B |
| 06/02/2025 | $17.81 | $17.93 (0.67%) | $17.93 | $17.63 | 10.04 M | $64.69 B |
| 05/30/2025 | $17.72 | $17.83 (0.62%) | $17.88 | $17.67 | 13.08 M | $64.33 B |
| 05/29/2025 | $17.92 | $17.80 (-0.67%) | $17.94 | $17.66 | 18.59 M | $64.22 B |
| 05/28/2025 | $17.74 | $17.65 (-0.51%) | $17.75 | $17.56 | 11.60 M | $63.68 B |
| 05/27/2025 | $17.87 | $17.91 (0.22%) | $17.96 | $17.82 | 8.94 M | $64.62 B |
| 05/23/2025 | $17.34 | $17.65 (1.79%) | $17.75 | $17.33 | 14.52 M | $63.68 B |
| 05/22/2025 | $17.45 | $17.64 (1.09%) | $17.76 | $17.43 | 15.91 M | $63.65 B |
| 05/21/2025 | $17.85 | $17.57 (-1.57%) | $17.89 | $17.57 | 18.46 M | $63.39 B |
| 05/20/2025 | $17.77 | $17.85 (0.45%) | $17.87 | $17.72 | 12.34 M | $64.40 B |
| 05/19/2025 | $17.44 | $17.73 (1.66%) | $17.75 | $17.43 | 17.25 M | $63.97 B |
| 05/16/2025 | $17.34 | $17.42 (0.46%) | $17.48 | $17.33 | 13.87 M | $62.85 B |
| 05/15/2025 | $17.36 | $17.34 (-0.12%) | $17.44 | $17.20 | 14.80 M | $62.56 B |
| 05/14/2025 | $17.09 | $17.23 (0.82%) | $17.31 | $17.06 | 21.09 M | $62.17 B |
| 05/13/2025 | $16.86 | $17.00 (0.83%) | $17.07 | $16.83 | 12.88 M | $61.34 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.
