Barclays PLC (DE:BCY)
XETRA:BCY
Time Period
3M
Events
Historical Prices
Rows:
Apr 13, 2026
4.99
5.04
4.97
5.01
5.01
-1.07%
151,345
0.09
Apr 10, 2026
5.02
5.10
5.00
5.06
5.06
+1.55%
259,478
0.15
Apr 09, 2026
5.00
5.00
4.94
4.98
4.98
-0.60%
199,320
0.11
Apr 08, 2026
4.68
5.15
4.68
5.01
5.01
+7.78%
1,240,512
0.71
Apr 07, 2026
4.73
4.78
4.63
4.65
4.65
-1.04%
3,185,600
1.87
Apr 06, 2026
4.70
4.73
4.58
4.70
4.70
0.00%
0
0.00
Apr 03, 2026
4.70
4.73
4.58
4.70
4.70
0.00%
0
0.00
Apr 02, 2026
4.59
4.73
4.58
4.70
4.70
0.00%
246,125
0.14
Apr 01, 2026
4.48
4.72
4.48
4.70
4.70
+4.91%
3,747,998
2.28
Mar 31, 2026
4.51
4.55
4.48
4.48
4.48
+0.67%
286,341
0.17
Mar 30, 2026
4.37
4.46
4.37
4.45
4.45
+0.56%
531,624
0.33
Mar 27, 2026
4.47
4.48
4.39
4.43
4.43
-1.23%
2,508,385
1.58
Mar 26, 2026
4.53
4.54
4.44
4.48
4.48
-1.97%
3,680,487
2.40
Mar 25, 2026
4.61
4.63
4.52
4.57
4.57
+2.58%
960,845
0.63
Mar 24, 2026
4.45
4.55
4.38
4.46
4.46
0.00%
2,038,062
1.37
Mar 23, 2026
4.26
4.54
4.21
4.46
4.46
+2.65%
4,977,944
3.54
Mar 20, 2026
4.54
4.55
4.33
4.34
4.34
-2.14%
512,715
0.37
Mar 19, 2026
4.54
4.54
4.37
4.44
4.44
-4.21%
683,970
0.49
Mar 18, 2026
4.65
4.75
4.62
4.63
4.63
+1.20%
249,790
0.18
Mar 17, 2026
4.52
4.63
4.51
4.58
4.58
+1.33%
3,555,444
2.67
Mar 16, 2026
4.49
4.57
4.44
4.52
4.52
+0.56%
5,102,707
4.08
Mar 13, 2026
4.46
4.56
4.45
4.49
4.49
-1.32%
7,167,683
6.29
Mar 12, 2026
4.75
4.75
4.49
4.55
4.55
-4.81%
5,502,794
5.23
Mar 11, 2026
4.79
4.84
4.75
4.78
4.78
-1.24%
3,277,468
3.27
Mar 10, 2026
4.86
4.87
4.76
4.84
4.84
+4.42%
1,998,506
2.06
Mar 09, 2026
4.52
4.64
4.44
4.64
4.64
-1.28%
5,287,657
5.95
Mar 06, 2026
4.85
4.87
4.65
4.70
4.70
-2.80%
4,739,923
5.83
Mar 05, 2026
4.95
5.05
4.83
4.83
4.83
-2.72%
4,698,871
6.35
Mar 04, 2026
4.89
4.98
4.85
4.97
4.97
+1.33%
4,043,270
5.97
Mar 03, 2026
4.93
4.93
4.78
4.90
4.90
-2.58%
6,375,916
11.04
Mar 02, 2026
4.96
5.03
4.87
5.03
5.03
-2.90%
5,251,687
10.61
Feb 27, 2026
5.29
5.40
5.13
5.18
5.18
-4.60%
4,090,327
9.48
Feb 26, 2026
5.40
5.46
5.36
5.43
5.43
+0.37%
2,608,960
6.66
Feb 25, 2026
5.38
5.41
5.35
5.41
5.41
+2.27%
4,871,728
15.47
Feb 24, 2026
5.20
5.30
5.18
5.29
5.29
-0.94%
3,830,327
15.04
Feb 23, 2026
5.50
5.54
5.31
5.34
5.34
-2.20%
3,711,661
18.23
Feb 20, 2026
5.44
5.53
5.43
5.46
5.46
+1.49%
3,040,937
19.10
Feb 19, 2026
5.53
5.53
5.38
5.38
5.38
-2.80%
68,216
0.42
Feb 18, 2026
5.45
5.64
5.45
5.60
5.54
+2.94%
214,765
1.21
Feb 17, 2026
5.34
5.45
5.31
5.44
5.38
+2.05%
1,602,939
10.42
Feb 16, 2026
5.37
5.39
5.33
5.33
5.27
+1.91%
66,904
0.43
Feb 13, 2026
5.34
5.35
5.12
5.23
5.17
-1.88%
844,397
5.86
Feb 12, 2026
5.58
5.61
5.33
5.33
5.27
-3.09%
239,729
1.69
Feb 11, 2026
5.55
5.62
5.47
5.50
5.44
+0.74%
227,397
1.60
Feb 10, 2026
5.68
5.72
5.44
5.46
5.40
-2.49%
472,915
3.51
Feb 09, 2026
5.53
5.61
5.39
5.60
5.54
+0.89%
1,169,119
9.94
Feb 06, 2026
5.43
5.57
5.42
5.55
5.49
+2.97%
588,074
5.10
Feb 05, 2026
5.58
5.65
5.38
5.39
5.33
-4.26%
188,008
1.65
Feb 04, 2026
5.85
5.86
5.63
5.63
5.57
-3.44%
170,676
1.52
Feb 03, 2026
5.83
5.87
5.79
5.83
5.76
+0.70%
99,381
0.82
Rows: