Barclays Plc (BCS)
NYSE:BCS
Want to see BCS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
23.51
24.11
23.44
23.97
23.97
+0.42%
4,179,465
0.52
May 20, 2026
22.99
23.88
22.95
23.87
23.87
+5.48%
7,062,901
0.89
May 19, 2026
22.85
22.97
22.60
22.63
22.63
-1.35%
4,652,012
0.58
May 18, 2026
22.82
23.05
22.75
22.94
22.94
+1.82%
5,893,594
0.74
May 15, 2026
22.53
22.66
22.43
22.53
22.53
-2.09%
5,609,403
0.70
May 14, 2026
23.24
23.46
22.95
23.01
23.01
+0.74%
6,516,406
0.82
May 13, 2026
22.56
22.97
22.54
22.84
22.84
+0.48%
5,708,917
0.70
May 12, 2026
22.25
22.78
22.19
22.73
22.73
-1.90%
8,203,700
1.01
May 11, 2026
23.59
23.60
23.06
23.17
23.17
-2.28%
8,793,399
1.09
May 08, 2026
23.92
23.98
23.60
23.71
23.71
+1.80%
6,329,252
0.78
May 07, 2026
24.05
24.08
23.26
23.29
23.29
-3.04%
6,221,185
0.77
May 06, 2026
24.16
24.26
23.90
24.02
24.02
+5.21%
6,001,961
0.74
May 05, 2026
22.96
23.06
22.53
22.83
22.83
-0.09%
6,002,376
0.73
May 04, 2026
23.63
23.63
22.76
22.85
22.85
-2.48%
4,465,883
0.54
May 01, 2026
23.42
23.73
23.33
23.43
23.43
+0.09%
6,114,543
0.74
Apr 30, 2026
23.16
23.54
23.03
23.41
23.41
+1.78%
7,459,405
0.91
Apr 29, 2026
23.10
23.28
22.85
23.00
23.00
0.00%
7,982,647
0.98
Apr 28, 2026
22.92
23.15
22.79
23.00
23.00
-0.39%
5,376,522
0.66
Apr 27, 2026
23.08
23.25
23.05
23.09
23.09
+0.61%
5,372,724
0.66
Apr 24, 2026
22.86
23.04
22.74
22.95
22.95
+0.79%
5,211,568
0.64
Apr 23, 2026
23.07
23.17
22.50
22.77
22.77
-2.36%
6,632,892
0.82
Apr 22, 2026
23.58
23.60
23.27
23.32
23.32
-0.38%
5,324,785
0.66
Apr 21, 2026
23.98
24.10
23.36
23.41
23.41
-2.70%
7,479,531
0.93
Apr 20, 2026
24.06
24.18
23.83
24.06
24.06
-0.99%
7,047,903
0.88
Apr 17, 2026
24.43
24.73
24.26
24.30
24.30
+3.40%
9,228,161
1.16
Apr 16, 2026
24.12
24.14
23.50
23.50
23.50
-1.71%
8,071,634
1.03
Apr 15, 2026
23.92
24.06
23.83
23.91
23.91
-0.04%
6,284,171
0.81
Apr 14, 2026
23.95
24.08
23.86
23.92
23.92
+0.38%
9,166,673
1.19
Apr 13, 2026
23.35
23.86
23.24
23.83
23.83
+0.42%
7,528,851
0.98
Apr 10, 2026
23.90
23.92
23.66
23.73
23.73
+1.41%
7,405,933
0.97
Apr 09, 2026
23.20
23.60
23.10
23.40
23.40
-0.47%
5,702,543
0.75
Apr 08, 2026
24.10
24.10
23.33
23.51
23.51
+7.30%
12,175,520
1.62
Apr 07, 2026
21.70
21.96
21.44
21.91
21.91
-0.05%
8,943,412
1.20
Apr 06, 2026
21.82
22.05
21.63
21.92
21.92
+0.55%
5,146,394
0.69
Apr 03, 2026
21.13
21.88
21.09
21.80
21.80
0.00%
0
0.00
Apr 02, 2026
21.13
21.88
21.09
21.80
21.80
-0.14%
7,607,468
1.01
Apr 01, 2026
21.87
22.05
21.66
21.83
21.83
+3.17%
10,670,410
1.43
Mar 31, 2026
20.88
21.23
20.61
21.16
21.16
+4.70%
10,004,150
1.37
Mar 30, 2026
20.28
20.51
20.07
20.21
20.21
-0.15%
5,283,050
0.73
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
Rows: