5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
+11.24%
6 MONTH PERFORMANCE
+32.83%
YEAR-TO-DATE PERFORMANCE
+31.83%
1 YEAR PERFORMANCE
+67.82%
Barclays PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $17.29 | $17.51 (1.27%) | $17.53 | $17.23 | 11.65 M | $62.47 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 | $261.65 B |
| 06/06/2025 | $18.13 | $18.21 (0.44%) | $18.23 | $18.09 | 12.74 M | $262.81 B |
| 06/05/2025 | $17.83 | $17.87 (0.22%) | $17.95 | $17.78 | 12.64 M | $257.90 B |
| 06/04/2025 | $17.80 | $17.69 (-0.62%) | $17.91 | $17.69 | 14.64 M | $255.30 B |
| 06/03/2025 | $17.79 | $17.99 (1.12%) | $18.05 | $17.76 | 12.66 M | $259.63 B |
| 06/02/2025 | $17.81 | $17.93 (0.67%) | $17.93 | $17.63 | 10.04 M | $258.77 B |
| 05/30/2025 | $17.72 | $17.83 (0.62%) | $17.88 | $17.67 | 13.08 M | $257.32 B |
| 05/29/2025 | $17.92 | $17.80 (-0.67%) | $17.94 | $17.66 | 18.59 M | $256.89 B |
| 05/28/2025 | $17.74 | $17.65 (-0.51%) | $17.75 | $17.56 | 11.60 M | $254.72 B |
| 05/27/2025 | $17.87 | $17.91 (0.22%) | $17.96 | $17.82 | 8.94 M | $258.48 B |
| 05/23/2025 | $17.34 | $17.65 (1.79%) | $17.75 | $17.33 | 14.52 M | $254.72 B |
| 05/22/2025 | $17.45 | $17.64 (1.09%) | $17.76 | $17.43 | 15.91 M | $254.58 B |
| 05/21/2025 | $17.85 | $17.57 (-1.57%) | $17.89 | $17.57 | 18.46 M | $253.57 B |
| 05/20/2025 | $17.77 | $17.85 (0.45%) | $17.87 | $17.72 | 12.34 M | $257.61 B |
| 05/19/2025 | $17.44 | $17.73 (1.66%) | $17.75 | $17.43 | 17.25 M | $255.88 B |
| 05/16/2025 | $17.34 | $17.42 (0.46%) | $17.48 | $17.33 | 13.87 M | $251.41 B |
| 05/15/2025 | $17.36 | $17.34 (-0.12%) | $17.44 | $17.20 | 14.80 M | $250.25 B |
| 05/14/2025 | $17.09 | $17.23 (0.82%) | $17.31 | $17.06 | 21.09 M | $248.66 B |
| 05/13/2025 | $16.86 | $17.00 (0.83%) | $17.07 | $16.83 | 12.88 M | $245.34 B |
| 05/12/2025 | $16.77 | $16.70 (-0.42%) | $16.85 | $16.57 | 12.95 M | $241.01 B |
| 05/09/2025 | $16.43 | $16.53 (0.61%) | $16.55 | $16.36 | 15.50 M | $238.56 B |
| 05/08/2025 | $16.34 | $16.35 (0.06%) | $16.41 | $16.19 | 14.97 M | $235.96 B |
| 05/07/2025 | $15.99 | $15.95 (-0.25%) | $16.14 | $15.88 | 12.56 M | $230.19 B |
| 05/06/2025 | $16.04 | $16.11 (0.44%) | $16.22 | $16.02 | 12.78 M | $232.50 B |
| 05/05/2025 | $16.19 | $16.38 (1.17%) | $16.57 | $16.17 | 7.01 M | $236.40 B |
| 05/02/2025 | $16.20 | $16.25 (0.31%) | $16.36 | $16.07 | 15.22 M | $234.52 B |
| 05/01/2025 | $15.83 | $15.82 (-0.06%) | $15.96 | $15.77 | 13.92 M | $228.31 B |
| 04/30/2025 | $15.59 | $16.06 (3.01%) | $16.11 | $15.52 | 18.13 M | $231.78 B |
| 04/29/2025 | $16.07 | $16.13 (0.37%) | $16.18 | $15.94 | 14.45 M | $232.79 B |
| 04/28/2025 | $16.00 | $15.97 (-0.19%) | $16.08 | $15.83 | 9.37 M | $230.48 B |
| 04/25/2025 | $15.57 | $15.82 (1.61%) | $15.82 | $15.56 | 11.10 M | $228.31 B |
| 04/24/2025 | $15.46 | $15.63 (1.1%) | $15.70 | $15.42 | 13.49 M | $225.57 B |
| 04/23/2025 | $15.66 | $15.64 (-0.13%) | $15.89 | $15.55 | 16.07 M | $225.72 B |
| 04/22/2025 | $15.02 | $15.23 (1.4%) | $15.29 | $14.96 | 20.00 M | $219.80 B |
| 04/21/2025 | $14.72 | $14.50 (-1.49%) | $14.73 | $14.32 | 8.14 M | $209.26 B |
| 04/17/2025 | $14.68 | $14.72 (0.27%) | $14.91 | $14.63 | 17.62 M | $212.44 B |
| 04/16/2025 | $14.69 | $14.56 (-0.88%) | $14.85 | $14.44 | 20.20 M | $210.13 B |
| 04/15/2025 | $14.70 | $14.71 (0.07%) | $14.94 | $14.67 | 18.62 M | $212.29 B |
| 04/14/2025 | $14.37 | $14.27 (-0.7%) | $14.51 | $14.16 | 11.88 M | $205.94 B |
| 04/11/2025 | $13.54 | $13.94 (2.95%) | $14.01 | $13.42 | 17.12 M | $201.18 B |
| 04/10/2025 | $13.89 | $13.56 (-2.38%) | $13.90 | $13.22 | 16.89 M | $195.70 B |
| 04/09/2025 | $12.61 | $13.96 (10.71%) | $14.18 | $12.33 | 20.45 M | $201.47 B |
| 04/08/2025 | $13.39 | $12.69 (-5.23%) | $13.48 | $12.51 | 17.67 M | $183.14 B |
| 04/07/2025 | $12.18 | $12.78 (4.93%) | $13.34 | $12.14 | 19.87 M | $184.44 B |
| 04/04/2025 | $13.03 | $13.17 (1.07%) | $13.35 | $12.71 | 21.12 M | $190.07 B |
| 04/03/2025 | $14.48 | $14.31 (-1.17%) | $14.64 | $14.28 | 25.56 M | $206.52 B |
| 04/02/2025 | $15.25 | $15.74 (3.21%) | $15.76 | $15.25 | 20.43 M | $227.16 B |
| 04/01/2025 | $15.49 | $15.40 (-0.58%) | $15.52 | $15.26 | 17.22 M | $222.25 B |
| 03/31/2025 | $15.05 | $15.36 (2.06%) | $15.40 | $14.98 | 17.80 M | $221.68 B |
| 03/28/2025 | $15.61 | $15.39 (-1.41%) | $15.67 | $15.34 | 14.27 M | $222.11 B |
| 03/27/2025 | $15.86 | $15.88 (0.13%) | $15.99 | $15.76 | 11.37 M | $229.18 B |
| 03/26/2025 | $16.18 | $16.06 (-0.74%) | $16.34 | $16.01 | 10.84 M | $231.78 B |
| 03/25/2025 | $16.19 | $16.25 (0.37%) | $16.29 | $16.13 | 16.35 M | $234.52 B |
| 03/24/2025 | $15.94 | $15.99 (0.31%) | $16.09 | $15.92 | 12.58 M | $230.77 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.
