5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+3.90%
3 MONTH PERFORMANCE
+8.04%
6 MONTH PERFORMANCE
+25.91%
YEAR-TO-DATE PERFORMANCE
+20.32%
1 YEAR PERFORMANCE
+56.15%
Barclays PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.59 | $15.97 (2.41%) | $16.12 | $15.52 | 15.95 M | $68.14 B |
| 04/29/2025 | $16.07 | $16.13 (0.37%) | $16.18 | $15.94 | 14.40 M | $68.76 B |
| 04/28/2025 | $16.00 | $15.97 (-0.19%) | $16.08 | $15.83 | 9.37 M | $68.08 B |
| 04/25/2025 | $15.57 | $15.82 (1.61%) | $15.82 | $15.56 | 11.10 M | $67.44 B |
| 04/24/2025 | $15.46 | $15.63 (1.1%) | $15.70 | $15.42 | 13.49 M | $66.63 B |
| 04/23/2025 | $15.66 | $15.64 (-0.13%) | $15.89 | $15.55 | 16.07 M | $66.67 B |
| 04/22/2025 | $15.02 | $15.23 (1.4%) | $15.29 | $14.96 | 20.00 M | $64.93 B |
| 04/21/2025 | $14.72 | $14.50 (-1.49%) | $14.73 | $14.32 | 8.14 M | $61.81 B |
| 04/17/2025 | $14.68 | $14.72 (0.27%) | $14.91 | $14.63 | 17.62 M | $62.75 B |
| 04/16/2025 | $14.69 | $14.56 (-0.88%) | $14.85 | $14.44 | 20.20 M | $62.07 B |
| 04/15/2025 | $14.70 | $14.71 (0.07%) | $14.94 | $14.67 | 18.62 M | $62.71 B |
| 04/14/2025 | $14.37 | $14.27 (-0.7%) | $14.51 | $14.16 | 11.88 M | $60.83 B |
| 04/11/2025 | $13.54 | $13.94 (2.95%) | $14.01 | $13.42 | 17.12 M | $59.43 B |
| 04/10/2025 | $13.89 | $13.56 (-2.38%) | $13.90 | $13.22 | 16.89 M | $57.81 B |
| 04/09/2025 | $12.61 | $13.96 (10.71%) | $14.18 | $12.33 | 20.45 M | $59.51 B |
| 04/08/2025 | $13.39 | $12.69 (-5.23%) | $13.48 | $12.51 | 17.67 M | $54.10 B |
| 04/07/2025 | $12.18 | $12.78 (4.93%) | $13.34 | $12.14 | 19.87 M | $54.48 B |
| 04/04/2025 | $13.03 | $13.17 (1.07%) | $13.35 | $12.71 | 21.12 M | $56.14 B |
| 04/03/2025 | $14.48 | $14.31 (-1.17%) | $14.64 | $14.28 | 25.56 M | $61.00 B |
| 04/02/2025 | $15.25 | $15.74 (3.21%) | $15.76 | $15.25 | 20.43 M | $67.10 B |
| 04/01/2025 | $15.49 | $15.40 (-0.58%) | $15.52 | $15.26 | 17.22 M | $65.65 B |
| 03/31/2025 | $15.05 | $15.36 (2.06%) | $15.40 | $14.98 | 17.80 M | $65.48 B |
| 03/28/2025 | $15.61 | $15.39 (-1.41%) | $15.67 | $15.34 | 14.27 M | $65.61 B |
| 03/27/2025 | $15.86 | $15.88 (0.13%) | $15.99 | $15.76 | 11.37 M | $67.70 B |
| 03/26/2025 | $16.18 | $16.06 (-0.74%) | $16.34 | $16.01 | 10.84 M | $68.46 B |
| 03/25/2025 | $16.19 | $16.25 (0.37%) | $16.29 | $16.13 | 16.35 M | $69.27 B |
| 03/24/2025 | $15.94 | $15.99 (0.31%) | $16.09 | $15.92 | 12.58 M | $68.17 B |
| 03/21/2025 | $15.51 | $15.75 (1.55%) | $15.80 | $15.42 | 14.02 M | $67.14 B |
| 03/20/2025 | $15.79 | $15.97 (1.14%) | $16.03 | $15.78 | 16.94 M | $68.08 B |
| 03/19/2025 | $15.96 | $16.16 (1.25%) | $16.28 | $15.91 | 14.28 M | $68.89 B |
| 03/18/2025 | $15.97 | $16.06 (0.56%) | $16.16 | $15.86 | 15.70 M | $68.46 B |
| 03/17/2025 | $15.45 | $15.61 (1.04%) | $15.70 | $15.45 | 10.57 M | $66.55 B |
| 03/14/2025 | $15.32 | $15.72 (2.61%) | $15.73 | $15.25 | 19.46 M | $67.01 B |
| 03/13/2025 | $15.35 | $15.03 (-2.08%) | $15.41 | $15.03 | 11.53 M | $64.07 B |
| 03/12/2025 | $15.42 | $15.56 (0.91%) | $15.60 | $15.23 | 15.38 M | $66.33 B |
| 03/11/2025 | $14.66 | $15.10 (3%) | $15.21 | $14.58 | 18.78 M | $64.37 B |
| 03/10/2025 | $15.01 | $14.79 (-1.47%) | $15.12 | $14.51 | 20.10 M | $63.05 B |
| 03/07/2025 | $15.87 | $15.94 (0.44%) | $16.02 | $15.59 | 18.08 M | $67.95 B |
| 03/06/2025 | $16.20 | $16.02 (-1.11%) | $16.33 | $15.90 | 19.09 M | $68.29 B |
| 03/05/2025 | $15.85 | $16.24 (2.46%) | $16.27 | $15.75 | 20.73 M | $69.23 B |
| 03/04/2025 | $15.39 | $15.71 (2.08%) | $16.08 | $14.98 | 38.37 M | $66.97 B |
| 03/03/2025 | $16.00 | $15.83 (-1.06%) | $16.23 | $15.68 | 34.90 M | $67.48 B |
| 02/28/2025 | $15.62 | $15.84 (1.41%) | $15.95 | $15.51 | 100.07 M | $67.53 B |
| 02/27/2025 | $15.56 | $15.69 (0.84%) | $16.02 | $15.49 | 54.89 M | $66.89 B |
| 02/26/2025 | $15.50 | $15.78 (1.81%) | $15.92 | $15.48 | 38.51 M | $67.27 B |
| 02/25/2025 | $15.47 | $15.45 (-0.13%) | $15.52 | $15.03 | 64.55 M | $65.86 B |
| 02/24/2025 | $15.27 | $15.11 (-1.05%) | $15.29 | $14.90 | 34.10 M | $64.41 B |
| 02/21/2025 | $15.48 | $15.18 (-1.94%) | $15.51 | $15.13 | 18.20 M | $64.71 B |
| 02/20/2025 | $15.38 | $15.17 (-1.37%) | $15.43 | $15.07 | 11.59 M | $64.67 B |
| 02/19/2025 | $15.39 | $15.37 (-0.13%) | $15.48 | $15.33 | 11.47 M | $65.52 B |
| 02/18/2025 | $15.45 | $15.65 (1.29%) | $15.65 | $15.38 | 17.13 M | $66.72 B |
| 02/14/2025 | $14.78 | $14.88 (0.68%) | $14.90 | $14.75 | 18.51 M | $63.43 B |
| 02/13/2025 | $14.62 | $14.54 (-0.55%) | $14.73 | $14.47 | 23.01 M | $61.98 B |
| 02/12/2025 | $15.43 | $15.39 (-0.26%) | $15.43 | $15.24 | 23.27 M | $65.61 B |
| 02/11/2025 | $15.12 | $15.23 (0.73%) | $15.27 | $15.06 | 12.84 M | $64.93 B |
| 02/10/2025 | $15.18 | $14.98 (-1.32%) | $15.19 | $14.93 | 12.42 M | $63.86 B |
| 02/07/2025 | $15.18 | $15.07 (-0.72%) | $15.27 | $15.04 | 11.34 M | $64.24 B |
| 02/06/2025 | $15.14 | $15.27 (0.86%) | $15.32 | $15.12 | 14.29 M | $65.10 B |
| 02/05/2025 | $14.72 | $14.86 (0.95%) | $14.88 | $14.66 | 9.53 M | $63.35 B |
| 02/04/2025 | $14.58 | $14.65 (0.48%) | $14.75 | $14.55 | 14.29 M | $62.45 B |
| 02/03/2025 | $14.31 | $14.39 (0.56%) | $14.54 | $14.22 | 19.13 M | $61.34 B |
| 01/31/2025 | $14.76 | $14.68 (-0.54%) | $14.86 | $14.64 | 15.28 M | $62.58 B |
| 01/30/2025 | $14.81 | $14.80 (-0.07%) | $14.90 | $14.66 | 17.16 M | $63.09 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.
