5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+12.19%
3 MONTH PERFORMANCE
+30.26%
6 MONTH PERFORMANCE
+39.35%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
+96.82%
Barclays plc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.96 | $25.96 (0%) | $26.09 | $25.83 | 3.83 M | $91.54 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 |
| 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 |
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.
