Barclays Plc (BCS)
NYSE:BCS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
20.35
20.58
20.14
20.24
20.24
-2.03%
6,177,606
0.85
Mar 26, 2026
20.66
20.93
20.59
20.66
20.66
-2.27%
8,214,938
1.14
Mar 25, 2026
21.40
21.44
20.92
21.14
21.14
+2.22%
7,753,322
1.08
Mar 24, 2026
20.33
20.82
20.28
20.68
20.68
0.00%
10,088,600
1.44
Mar 23, 2026
20.79
21.15
20.54
20.68
20.68
+3.04%
10,977,840
1.60
Mar 20, 2026
20.73
20.74
19.84
20.07
20.07
-3.51%
13,439,180
2.00
Mar 19, 2026
20.08
20.93
20.08
20.80
20.80
-0.76%
12,109,380
1.83
Mar 18, 2026
21.31
21.48
20.94
20.96
20.96
-0.85%
7,339,665
1.11
Mar 17, 2026
21.28
21.39
21.08
21.14
21.14
+1.59%
8,123,612
1.24
Mar 16, 2026
20.86
21.07
20.73
20.81
20.81
+1.66%
8,986,003
1.38
Mar 13, 2026
20.81
20.99
20.39
20.47
20.47
-2.01%
10,516,830
1.63
Mar 12, 2026
21.28
21.34
20.71
20.89
20.89
-5.90%
13,477,030
2.14
Mar 11, 2026
22.21
22.37
22.01
22.20
22.20
-1.11%
7,569,924
1.21
Mar 10, 2026
22.52
22.89
22.15
22.45
22.45
+2.23%
9,654,835
1.56
Mar 09, 2026
21.20
22.01
20.97
21.96
21.96
+0.46%
10,186,150
1.66
Mar 06, 2026
21.76
21.99
21.50
21.86
21.86
-2.54%
8,625,949
1.42
Mar 05, 2026
22.85
23.06
22.18
22.43
22.43
-3.90%
10,038,650
1.68
Mar 04, 2026
23.07
23.38
22.92
23.34
23.34
+1.17%
8,822,415
1.49
Mar 03, 2026
22.31
23.20
22.22
23.07
23.07
-2.70%
15,136,240
2.63
Mar 02, 2026
22.88
23.84
22.85
23.71
23.71
-2.35%
12,053,570
2.14
Feb 27, 2026
24.88
24.92
24.05
24.28
24.28
-3.99%
12,874,020
2.33
Feb 26, 2026
25.72
25.85
25.16
25.29
25.29
-1.33%
12,608,380
2.34
Feb 25, 2026
25.31
25.75
25.26
25.63
25.63
+1.95%
5,214,945
0.97
Feb 24, 2026
24.73
25.25
24.67
25.14
25.14
+0.12%
6,417,579
1.22
Feb 23, 2026
26.07
26.17
25.00
25.11
25.11
-3.39%
7,673,438
1.46
Feb 20, 2026
25.86
26.05
25.61
25.99
25.99
+1.48%
6,523,683
1.25
Feb 19, 2026
25.87
25.92
25.61
25.91
25.61
-1.93%
6,399,358
1.23
Feb 18, 2026
26.45
26.71
26.27
26.42
26.12
+1.77%
5,913,916
1.14
Feb 17, 2026
25.35
26.03
25.35
25.96
25.66
+2.57%
9,856,889
1.91
Feb 16, 2026
24.54
25.31
24.31
25.31
25.02
0.00%
0
0.00
Feb 13, 2026
24.54
25.31
24.31
25.31
25.02
-0.90%
14,524,180
2.83
Feb 12, 2026
26.19
26.33
25.15
25.54
25.25
-2.37%
8,551,258
1.66
Feb 11, 2026
26.59
26.76
25.96
26.16
25.86
0.00%
7,473,305
1.46
Feb 10, 2026
26.10
26.27
25.75
26.16
25.86
-2.06%
7,738,754
1.53
Feb 09, 2026
25.88
26.84
25.88
26.71
26.40
+1.13%
7,073,143
1.40
Feb 06, 2026
26.16
26.45
26.14
26.41
26.11
+3.65%
5,846,673
1.16
Feb 05, 2026
25.62
26.04
25.36
25.48
25.19
-3.92%
8,887,534
1.79
Feb 04, 2026
26.95
27.15
26.34
26.52
26.21
-3.63%
8,807,851
1.79
Feb 03, 2026
27.34
27.70
27.15
27.52
27.20
+0.04%
7,131,874
1.46
Feb 02, 2026
26.94
27.54
26.94
27.51
27.19
+2.84%
4,583,438
0.93
Jan 30, 2026
26.97
27.06
26.54
26.75
26.44
-0.48%
5,065,753
1.03
Jan 29, 2026
26.96
27.08
26.38
26.88
26.57
+1.24%
5,877,622
1.20
Jan 28, 2026
26.73
26.83
26.28
26.55
26.24
-2.36%
4,973,072
1.01
Jan 27, 2026
26.97
27.20
26.86
27.19
26.88
+3.07%
3,976,768
0.81
Jan 26, 2026
26.34
26.52
26.34
26.38
26.08
+0.69%
3,855,067
0.77
Jan 23, 2026
26.21
26.24
26.00
26.20
25.90
+0.27%
4,306,073
0.86
Jan 22, 2026
26.17
26.32
26.07
26.13
25.83
+1.12%
4,521,047
0.89
Jan 21, 2026
25.62
25.92
25.47
25.84
25.54
+0.82%
6,570,594
1.30
Jan 20, 2026
25.65
25.98
25.57
25.63
25.33
-2.06%
5,259,668
1.03
Jan 19, 2026
26.03
26.30
25.95
26.17
25.87
0.00%
0
0.00
Rows: