Dark

BCS
Barclays PLC
stock NYSE ADR

At Close

Feb 12, 2026 3:59:57 PM EST

25.54USD-2.370%(-0.62)8,650,279

21.99Bid 25.54Ask 3.55Spread

Pre-market

Feb 12, 2026 9:27:30 AM EST

26.19USD+0.115%(+0.03)20,756

After-hours

Feb 12, 2026 4:25:30 PM EST

25.10USD-1.723%(-0.44)935

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	26.1900	26.3200	25.1700	25.5400	-2.370%	8,650,279	0.000%
2026-02-11	26.5900	26.7600	25.9600	26.1600	0.000%	7,470,821	-2.370%
2026-02-10	26.1000	26.2650	25.7450	26.1600	-2.059%	7,738,754	-2.370%
2026-02-09	25.8800	26.8400	25.8800	26.7100	+1.136%	7,072,697	-4.380%
2026-02-06	26.1600	26.4500	26.1400	26.4100	+3.650%	5,845,872	-3.294%
2026-02-05	25.6200	26.0350	25.3550	25.4800	-3.922%	8,887,519	+0.235%
2026-02-04	26.9500	27.1500	26.3400	26.5200	-3.634%	8,807,619	-3.695%
2026-02-03	27.3400	27.7000	27.1501	27.5200	+0.036%	7,130,674	-7.195%
2026-02-02	26.9400	27.5350	26.9400	27.5100	+2.841%	4,583,438	-7.161%
2026-01-30	26.9650	27.0600	26.5400	26.7500	-0.484%	5,065,753	-4.523%
2026-01-29	26.9600	27.0800	26.3750	26.8800	+1.243%	5,877,622	-4.985%
2026-01-28	26.7300	26.8250	26.2800	26.5500	-2.354%	4,973,072	-3.804%
2026-01-27	26.9700	27.1950	26.8600	27.1900	+3.071%	3,976,757	-6.068%
2026-01-26	26.3400	26.5200	26.3400	26.3800	+0.687%	3,824,664	-3.184%
2026-01-23	26.2100	26.2415	26.0000	26.2000	+0.268%	4,305,873	-2.519%
2026-01-22	26.1700	26.3200	26.0701	26.1300	+1.122%	4,520,948	-2.258%
2026-01-21	25.6200	25.9198	25.4650	25.8400	+0.819%	6,569,544	-1.161%
2026-01-20	25.6500	25.9784	25.5700	25.6300	-2.063%	5,256,301	-0.351%
2026-01-16	26.0300	26.3000	25.9502	26.1700	+1.042%	3,555,673	-2.407%
2026-01-15	25.8100	26.0650	25.7900	25.9000	+0.039%	4,148,798	-1.390%
2026-01-14	25.9300	25.9900	25.7300	25.8900	+0.427%	5,511,823	-1.352%
2026-01-13	25.8600	25.9050	25.5950	25.7800	+0.585%	5,690,592	-0.931%
2026-01-12	25.4600	25.6950	25.4401	25.6300	-1.271%	5,355,868	-0.351%
2026-01-09	25.9600	26.0850	25.8300	25.9600	-0.422%	3,770,846	-1.618%
2026-01-08	25.9500	26.1200	25.9300	26.0700	+0.929%	4,033,315	-2.033%
2026-01-07	25.9600	26.0750	25.7900	25.8300	-1.600%	5,361,887	-1.123%
2026-01-06	26.5800	26.6400	26.2150	26.2500	-0.266%	6,585,268	-2.705%
2026-01-05	26.0300	26.4400	26.0300	26.3200	+1.036%	5,506,696	-2.964%
2026-01-02	25.9900	26.0550	25.7550	26.0500	+2.358%	6,800,980	-1.958%
2025-12-31	25.5400	25.5950	25.4200	25.4500	-0.547%	2,817,102	+0.354%
2025-12-30	25.7800	25.8200	25.4350	25.5900	+0.432%	7,778,585	-0.195%
2025-12-29	25.5500	25.5750	25.4000	25.4800	-1.010%	5,446,588	+0.235%
2025-12-26	25.6800	25.7556	25.6035	25.7400	+0.429%	2,770,816	-0.777%
2025-12-24	25.5000	25.6700	25.4500	25.6300	+0.589%	1,937,574	-0.351%
2025-12-23	25.3400	25.5650	25.3300	25.4800	+0.592%	4,512,091	+0.235%
2025-12-22	25.1050	25.3500	25.0850	25.3300	+0.756%	5,721,160	+0.829%
2025-12-19	25.0600	25.2590	25.0298	25.1400	+1.412%	5,826,746	+1.591%
2025-12-18	24.8050	24.9100	24.6450	24.7900	+1.723%	5,503,344	+3.025%
2025-12-17	24.7100	24.8300	24.3600	24.3700	+0.453%	7,085,065	+4.801%
2025-12-16	24.1800	24.3450	24.1350	24.2600	-0.329%	5,508,436	+5.276%
2025-12-15	24.4100	24.5084	24.2635	24.3400	+2.097%	5,155,635	+4.930%
2025-12-12	24.1100	24.1550	23.7600	23.8400	-1.447%	4,139,531	+7.131%
2025-12-11	23.9500	24.2200	23.9300	24.1900	+1.553%	6,188,899	+5.581%
2025-12-10	23.4600	23.8850	23.4550	23.8200	+2.939%	5,606,789	+7.221%
2025-12-09	23.3500	23.4900	23.0800	23.1400	-0.516%	4,613,529	+10.372%
2025-12-08	23.2500	23.3000	23.1450	23.2600	+0.172%	4,917,157	+9.802%
2025-12-05	23.5000	23.5000	23.1550	23.2200	-0.769%	4,030,625	+9.991%
2025-12-04	23.3400	23.5652	23.3300	23.4000	+0.602%	5,480,970	+9.145%
2025-12-03	22.9800	23.3000	22.9450	23.2600	+0.736%	5,414,408	+9.802%
2025-12-02	23.0100	23.1750	22.9600	23.0900	+1.495%	5,355,316	+10.611%
2025-12-01	22.7800	22.8451	22.7150	22.7500	-0.176%	4,562,971	+12.264%
2025-11-28	22.8400	22.9062	22.7550	22.7900	+1.832%	3,840,428	+12.067%
2025-11-26	22.4000	22.5350	22.2900	22.3800	+3.181%	5,952,747	+14.120%
2025-11-25	21.5900	21.7400	21.4600	21.6900	+2.699%	4,529,034	+17.750%
2025-11-24	21.0000	21.1699	20.9550	21.1200	+1.344%	4,691,024	+20.928%
2025-11-21	20.7300	20.8500	20.4800	20.8400	+1.510%	7,355,432	+22.553%
2025-11-20	21.1600	21.2199	20.5000	20.5300	-2.794%	6,462,818	+24.403%
2025-11-19	20.9900	21.2350	20.9500	21.1200	+0.142%	6,282,628	+20.928%
2025-11-18	20.8300	21.2900	20.8100	21.0900	-0.331%	7,257,061	+21.100%
2025-11-17	21.7000	21.7367	21.0900	21.1600	-2.488%	9,290,967	+20.699%
2025-11-14	21.7900	21.9100	21.6600	21.7000	-2.472%	5,078,104	+17.696%
2025-11-13	22.5800	22.6400	22.2150	22.2500	-1.155%	5,244,816	+14.787%
2025-11-12	22.4000	22.5900	22.3800	22.5100	+1.488%	5,346,976	+13.461%
2025-11-11	22.3700	22.4100	22.1500	22.1800	-0.135%	4,635,152	+15.149%
2025-11-10	22.0000	22.2773	21.8950	22.2100	+2.115%	5,736,607	+14.993%
2025-11-07	21.4200	21.7500	21.2701	21.7500	+0.741%	5,487,925	+17.425%
2025-11-06	21.6000	21.6750	21.4150	21.5900	+1.552%	4,835,891	+18.296%
2025-11-05	21.1800	21.4000	21.0950	21.2600	+0.711%	6,560,527	+20.132%
2025-11-04	20.9800	21.3300	20.9400	21.1100	-1.860%	4,469,421	+20.985%
2025-11-03	21.4000	21.5200	21.3050	21.5100	+0.093%	5,505,213	+18.735%
2025-10-31	21.3100	21.5452	21.2650	21.4900	+0.703%	5,968,625	+18.846%
2025-10-30	21.3800	21.5200	21.3200	21.3400	-0.094%	4,944,277	+19.681%
2025-10-29	21.5500	21.6150	21.2400	21.3600	-0.974%	6,367,135	+19.569%
2025-10-28	21.2900	21.5900	21.2503	21.5700	+1.410%	7,774,596	+18.405%
2025-10-27	21.1400	21.3099	21.0750	21.2700	+2.853%	6,073,909	+20.075%
2025-10-24	20.5200	20.7900	20.5200	20.6800	+0.340%	6,808,276	+23.501%
2025-10-23	20.7500	20.8100	20.5100	20.6100	+1.278%	6,799,058	+23.920%
2025-10-22	20.4700	20.6400	20.3000	20.3500	+4.413%	9,632,592	+25.504%
2025-10-21	19.6200	19.7475	19.4900	19.4900	-0.663%	5,064,917	+31.042%
2025-10-20	19.5400	19.6400	19.4800	19.6200	+1.343%	6,586,210	+30.173%
2025-10-17	19.4800	19.6950	19.2900	19.3600	-2.957%	11,643,211	+31.921%
2025-10-16	20.5600	20.5601	19.8850	19.9500	-1.869%	7,880,948	+28.020%
2025-10-15	20.2800	20.4400	20.1900	20.3300	-0.538%	6,324,770	+25.627%
2025-10-14	20.1900	20.5558	20.0629	20.4400	+1.793%	7,707,872	+24.951%
2025-10-13	19.9300	20.1150	19.9100	20.0800	+1.722%	5,386,997	+27.191%
2025-10-10	20.0900	20.2199	19.7200	19.7400	-0.953%	7,168,040	+29.382%
2025-10-09	20.3600	20.3700	19.8850	19.9300	-2.686%	6,141,667	+28.149%
2025-10-08	20.7400	20.7690	20.4600	20.4800	+0.196%	4,952,275	+24.707%
2025-10-07	20.6000	20.6950	20.4150	20.4400	-0.921%	6,693,253	+24.951%
2025-10-06	20.7300	20.7700	20.4600	20.6300	-1.621%	5,917,575	+23.800%
2025-10-03	20.9100	21.0000	20.8294	20.9700	+1.648%	5,374,100	+21.793%
2025-10-02	20.6700	20.7500	20.4200	20.6300	+0.146%	7,427,046	+23.800%
2025-10-01	20.6400	20.7368	20.5400	20.6000	-0.339%	6,689,247	+23.981%
2025-09-30	20.7000	20.8156	20.4300	20.6700	+0.194%	8,123,369	+23.561%
2025-09-29	20.7400	20.7950	20.5241	20.6300	+0.146%	5,238,994	+23.800%
2025-09-26	20.6300	20.6850	20.5247	20.6000	+1.428%	5,530,686	+23.981%
2025-09-25	20.3300	20.3800	20.1650	20.3100	-1.979%	7,174,609	+25.751%
2025-09-24	20.8400	20.9460	20.6800	20.7200	-1.192%	8,844,397	+23.263%
2025-09-23	21.0500	21.2165	20.9300	20.9700	+0.191%	7,481,433	+21.793%
2025-09-22	20.8900	20.9700	20.7750	20.9300	+1.014%	6,363,321	+22.026%
2025-09-19	20.8500	20.9400	20.7150	20.7200	-1.380%	6,884,195	+23.263%
2025-09-18	20.7550	21.0600	20.7100	21.0100	+1.156%	10,687,440	+21.561%
2025-09-17	20.7300	20.9400	20.5900	20.7700	+0.679%	7,211,253	+22.966%
2025-09-16	20.8000	20.8150	20.5400	20.6300	-1.995%	7,290,327	+23.800%
2025-09-15	21.1000	21.1300	20.9800	21.0500	+1.593%	7,147,130	+21.330%
2025-09-12	20.6900	20.8200	20.6900	20.7200	-0.337%	6,550,191	+23.263%
2025-09-11	20.5800	20.8064	20.5700	20.7900	+1.464%	8,923,720	+22.848%
2025-09-10	20.4150	20.5499	20.4003	20.4900	+0.886%	6,825,154	+24.646%
2025-09-09	20.0000	20.3900	19.9650	20.3100	+1.856%	11,430,468	+25.751%
2025-09-08	19.9000	19.9900	19.6950	19.9400	+1.167%	9,129,710	+28.084%
2025-09-05	20.0800	20.1250	19.6201	19.7100	-1.989%	11,238,565	+29.579%
2025-09-04	19.8800	20.1200	19.8602	20.1100	+2.185%	11,460,023	+27.001%
2025-09-03	19.5200	19.7000	19.4900	19.6800	+0.613%	8,693,406	+29.776%
2025-09-02	19.3500	19.5900	19.2850	19.5600	-0.357%	9,791,263	+30.573%
2025-08-29	19.3700	19.7250	19.3700	19.6300	-1.997%	8,560,554	+30.107%
2025-08-28	19.9900	20.1300	19.9500	20.0300	-0.497%	8,176,548	+27.509%
2025-08-27	19.9600	20.1900	19.9498	20.1300	-1.324%	8,558,796	+26.875%
2025-08-26	20.1700	20.4284	20.1000	20.4000	0.000%	7,264,450	+25.196%
2025-08-25	20.4000	20.5550	20.3800	20.4000	-0.342%	7,094,815	+25.196%
2025-08-22	20.3000	20.5800	20.2850	20.4700	+1.236%	8,055,065	+24.768%
2025-08-21	20.1100	20.2499	20.0650	20.2200	-0.197%	8,462,736	+26.311%
2025-08-20	20.1800	20.2900	19.9450	20.2600	+0.696%	10,693,702	+26.061%
2025-08-19	20.3500	20.3800	20.0835	20.1200	-0.838%	10,530,444	+26.938%
2025-08-18	20.1800	20.3000	20.1400	20.2900	+0.099%	8,177,166	+25.875%
2025-08-15	20.5000	20.5200	20.1698	20.2700	-1.363%	12,672,932	+25.999%
2025-08-14	20.3000	20.5600	20.3000	20.5500	+0.489%	8,518,944	+24.282%
2025-08-13	20.5200	20.5200	20.2400	20.4500	+0.196%	11,235,047	+24.890%
2025-08-12	20.2600	20.4300	20.2300	20.4100	+1.796%	10,968,792	+25.135%
2025-08-11	19.9100	20.0800	19.8850	20.0500	+0.552%	9,418,918	+27.382%
2025-08-08	19.7700	20.0150	19.6600	19.9400	+0.962%	13,365,227	+28.084%
2025-08-07	19.7700	19.8000	19.5702	19.7500	+0.971%	17,711,753	+29.316%
2025-08-06	19.4500	19.6100	19.4000	19.5600	+0.877%	13,475,579	+30.573%
2025-08-05	19.4900	19.5200	19.1500	19.3900	+0.362%	15,353,126	+31.717%
2025-08-04	19.4300	19.4300	19.2200	19.3200	+1.152%	15,013,336	+32.195%
2025-08-01	19.1300	19.2400	18.7900	19.1000	-2.650%	16,531,214	+33.717%
2025-07-31	19.8200	19.8800	19.5550	19.6200	-1.208%	17,397,617	+30.173%
2025-07-30	19.9600	20.0700	19.7400	19.8600	-0.948%	12,818,633	+28.600%
2025-07-29	19.8200	20.0700	19.7280	20.0500	+3.297%	22,739,144	+27.382%
2025-07-28	19.6200	19.6500	19.3000	19.4100	-1.070%	28,083,862	+31.582%
2025-07-25	19.5300	19.6300	19.4000	19.6200	+1.134%	16,139,153	+30.173%
2025-07-24	19.5700	19.6600	19.3900	19.4000	-0.308%	20,716,621	+31.649%
2025-07-23	19.0700	19.4800	19.0650	19.4600	+2.746%	22,996,656	+31.244%
2025-07-22	18.9100	19.0200	18.6800	18.9400	-0.473%	19,132,029	+34.847%
2025-07-21	18.9600	19.2300	18.8900	19.0300	+0.794%	16,583,178	+34.209%
2025-07-18	18.8500	19.0250	18.7900	18.8800	-0.684%	23,649,191	+35.275%
2025-07-17	18.6400	19.0400	18.6400	19.0100	+1.495%	21,239,594	+34.350%
2025-07-16	18.6800	18.7600	18.4800	18.7300	+1.353%	31,584,969	+36.359%
2025-07-15	18.5800	18.6150	18.3900	18.4800	-0.858%	26,192,638	+38.203%
2025-07-14	18.4900	18.6800	18.4400	18.6400	+1.304%	15,991,704	+37.017%
2025-07-11	18.4700	18.5200	18.3300	18.4000	-2.180%	12,656,739	+38.804%
2025-07-10	18.6600	18.8200	18.6600	18.8100	+0.966%	14,252,845	+35.779%
2025-07-09	18.5000	18.6400	18.4400	18.6300	+1.748%	15,751,622	+37.091%
2025-07-08	18.3200	18.3599	18.1400	18.3100	+0.660%	21,680,869	+39.487%
2025-07-07	18.2900	18.3898	18.1050	18.1900	-0.383%	16,514,853	+40.407%
2025-07-03	18.3000	18.3200	18.2000	18.2600	+2.125%	15,538,493	+39.869%
2025-07-02	17.8600	17.9600	17.7301	17.8800	-2.455%	21,953,674	+42.841%
2025-07-01	18.3400	18.4000	18.1300	18.3300	-1.399%	19,931,199	+39.334%
2025-06-30	18.4700	18.6500	18.4650	18.5900	-0.107%	13,833,475	+37.386%
2025-06-27	18.7300	18.7450	18.4500	18.6100	+1.528%	23,962,858	+37.238%
2025-06-26	18.3200	18.4500	18.2900	18.3300	+0.881%	11,435,424	+39.334%
2025-06-25	18.1000	18.2200	18.0400	18.1700	-0.493%	11,590,734	+40.561%
2025-06-24	18.2000	18.3200	18.1300	18.2600	+3.750%	13,713,665	+39.869%
2025-06-23	17.2900	17.6000	17.2200	17.6000	+0.114%	14,716,628	+45.114%
2025-06-20	17.6900	17.7150	17.5300	17.5800	-0.453%	14,488,755	+45.279%
2025-06-18	17.5400	17.7600	17.5100	17.6600	+0.914%	12,726,260	+44.621%
2025-06-17	17.6100	17.6950	17.4750	17.5000	-1.297%	15,083,148	+45.943%
2025-06-16	17.7200	17.9100	17.6850	17.7300	+2.014%	10,350,377	+44.050%
2025-06-13	17.3100	17.5800	17.2450	17.3800	-2.140%	9,992,182	+46.951%
2025-06-12	17.7000	17.8350	17.6450	17.7600	+1.197%	13,347,996	+43.806%
2025-06-11	17.6700	17.7500	17.5500	17.5500	-0.171%	10,240,583	+45.527%
2025-06-10	17.8300	17.9300	17.5600	17.5800	-3.034%	11,658,129	+45.279%
2025-06-09	18.1400	18.2000	18.0900	18.1300	-0.439%	8,379,753	+40.871%
2025-06-06	18.1300	18.2300	18.0850	18.2100	+1.903%	12,739,102	+40.253%
2025-06-05	17.8300	17.9497	17.7800	17.8700	+1.018%	12,639,044	+42.921%
2025-06-04	17.8000	17.9100	17.6900	17.6900	-1.668%	14,640,994	+44.375%
2025-06-03	17.7900	18.0500	17.7601	17.9900	+0.335%	12,663,287	+41.968%
2025-06-02	17.8100	17.9300	17.6300	17.9300	+0.561%	10,041,820	+42.443%
2025-05-30	17.7200	17.8800	17.6700	17.8300	+0.169%	13,084,021	+43.242%
2025-05-29	17.9200	17.9400	17.6600	17.8000	+0.850%	18,591,476	+43.483%
2025-05-28	17.7400	17.7500	17.5550	17.6500	-1.452%	11,603,807	+44.703%
2025-05-27	17.8700	17.9600	17.8200	17.9100	+1.473%	8,940,811	+42.602%
2025-05-23	17.3400	17.7500	17.3307	17.6500	+0.057%	14,515,683	+44.703%
2025-05-22	17.4500	17.7600	17.4250	17.6400	+0.398%	15,914,726	+44.785%
2025-05-21	17.8500	17.8900	17.5700	17.5700	-1.569%	18,457,895	+45.361%
2025-05-20	17.7700	17.8700	17.7200	17.8500	+0.677%	12,342,828	+43.081%
2025-05-19	17.4400	17.7500	17.4300	17.7300	+1.780%	17,246,115	+44.050%
2025-05-16	17.3400	17.4800	17.3300	17.4200	+0.461%	13,874,553	+46.613%
2025-05-15	17.3600	17.4400	17.2000	17.3400	+0.638%	14,796,738	+47.290%
2025-05-14	17.0900	17.3100	17.0600	17.2300	+1.353%	21,093,634	+48.230%
2025-05-13	16.8600	17.0700	16.8300	17.0000	+1.796%	12,880,292	+50.235%
2025-05-12	16.7700	16.8500	16.5700	16.7000	+1.028%	12,954,637	+52.934%
2025-05-09	16.4350	16.5500	16.3646	16.5300	+1.101%	15,504,291	+54.507%
2025-05-08	16.3350	16.4100	16.1901	16.3500	+2.508%	14,965,669	+56.208%
2025-05-07	15.9900	16.1350	15.8800	15.9500	-0.993%	12,556,442	+60.125%
2025-05-06	16.0400	16.2151	16.0200	16.1100	-1.648%	12,784,076	+58.535%
2025-05-05	16.1900	16.5700	16.1700	16.3800	+0.800%	7,006,194	+55.922%
2025-05-02	16.2000	16.3600	16.0700	16.2500	+2.718%	15,216,573	+57.169%
2025-05-01	15.8300	15.9600	15.7700	15.8200	-1.494%	13,920,269	+61.441%
2025-04-30	15.5900	16.1150	15.5200	16.0600	-0.434%	18,129,810	+59.029%
2025-04-29	16.0700	16.1756	15.9350	16.1300	+1.002%	14,447,931	+58.338%
2025-04-28	16.0000	16.0800	15.8300	15.9700	+0.948%	9,366,611	+59.925%
2025-04-25	15.5700	15.8200	15.5550	15.8200	+1.216%	11,103,250	+61.441%
2025-04-24	15.4600	15.7000	15.4200	15.6300	-0.064%	13,488,994	+63.404%
2025-04-23	15.6600	15.8900	15.5500	15.6400	+2.692%	16,071,651	+63.299%
2025-04-22	15.0200	15.2850	14.9550	15.2300	+5.034%	19,996,716	+67.695%
2025-04-21	14.7200	14.7300	14.3200	14.5000	-1.495%	8,142,591	+76.138%
2025-04-17	14.6800	14.9100	14.6250	14.7200	+1.099%	17,624,103	+73.505%
2025-04-16	14.6900	14.8500	14.4400	14.5600	-1.020%	20,201,706	+75.412%
2025-04-15	14.7000	14.9398	14.6700	14.7100	+3.083%	18,617,592	+73.623%
2025-04-14	14.3700	14.5100	14.1550	14.2700	+2.367%	11,882,277	+78.977%
2025-04-11	13.5400	14.0100	13.4200	13.9400	+2.802%	17,124,148	+83.214%
2025-04-10	13.8900	13.9000	13.2200	13.5600	-2.865%	16,888,025	+88.348%
2025-04-09	12.6100	14.1750	12.3300	13.9600	+10.008%	20,451,756	+82.951%
2025-04-08	13.3900	13.4800	12.5101	12.6900	-0.704%	17,669,871	+101.261%
2025-04-07	12.1800	13.3400	12.1400	12.7800	-2.961%	19,869,816	+99.844%
2025-04-04	13.0300	13.3500	12.7100	13.1700	-7.966%	21,119,557	+93.926%
2025-04-03	14.4800	14.6400	14.2800	14.3100	-9.085%	25,562,225	+78.477%
2025-04-02	15.2500	15.7581	15.2500	15.7400	+2.208%	20,434,942	+62.262%
2025-04-01	15.4900	15.5200	15.2600	15.4000	+0.260%	17,216,483	+65.844%
2025-03-31	15.0500	15.4000	14.9750	15.3600	-0.195%	17,801,147	+66.276%
2025-03-28	15.6100	15.6700	15.3400	15.3900	-3.086%	14,271,407	+65.952%
2025-03-27	15.8600	15.9900	15.7600	15.8800	-1.121%	11,370,654	+60.831%
2025-03-26	16.1800	16.3377	16.0100	16.0600	-1.169%	10,824,214	+59.029%
2025-03-25	16.1900	16.2900	16.1301	16.2500	+1.626%	16,308,466	+57.169%
2025-03-24	15.9400	16.0900	15.9200	15.9900	+1.524%	12,535,253	+59.725%
2025-03-21	15.5100	15.8000	15.4200	15.7500	-1.378%	13,992,057	+62.159%
2025-03-20	15.7900	16.0300	15.7801	15.9700	-1.176%	16,894,537	+59.925%
2025-03-19	15.9600	16.2800	15.9100	16.1600	+0.623%	14,256,455	+58.045%
2025-03-18	15.9700	16.1600	15.8600	16.0600	+2.883%	15,684,132	+59.029%
2025-03-17	15.4500	15.7000	15.4500	15.6100	-0.700%	10,560,232	+63.613%
2025-03-14	15.3200	15.7300	15.2500	15.7200	+4.591%	19,444,195	+62.468%
2025-03-13	15.3500	15.4100	15.0300	15.0300	-3.406%	11,491,868	+69.927%
2025-03-12	15.4200	15.6000	15.2250	15.5600	+3.046%	15,358,710	+64.139%
2025-03-11	14.6600	15.2100	14.5800	15.1000	+2.096%	18,777,671	+69.139%
2025-03-10	15.0100	15.1150	14.5100	14.7900	-7.215%	19,970,403	+72.684%
2025-03-07	15.8700	16.0200	15.5850	15.9400	-0.499%	18,073,582	+60.226%
2025-03-06	16.2000	16.3250	15.8950	16.0200	-1.355%	19,087,888	+59.426%
2025-03-05	15.8500	16.2700	15.7500	16.2400	+3.374%	20,722,247	+57.266%
2025-03-04	15.3900	16.0800	14.9750	15.7100	-0.758%	38,364,587	+62.572%
2025-03-03	16.0000	16.2250	15.6800	15.8300	-0.063%	34,784,525	+61.339%
2025-02-28	15.6200	15.9500	15.5050	15.8400	+0.956%	99,993,069	+61.237%
2025-02-27	15.5600	16.0200	15.4900	15.6900	-0.570%	53,250,725	+62.779%
2025-02-26	15.5000	15.9199	15.4812	15.7800	+2.136%	38,447,148	+61.850%
2025-02-25	15.4700	15.5200	15.0300	15.4500	+2.250%	58,642,480	+65.307%
2025-02-24	15.2700	15.2900	14.9000	15.1100	-0.461%	34,028,731	+69.027%
2025-02-21	15.4800	15.5100	15.1300	15.1800	+0.066%	12,920,117	+68.248%
2025-02-20	15.3800	15.4300	15.0650	15.1700	-1.301%	11,370,182	+68.359%
2025-02-19	15.3900	15.4800	15.3305	15.3700	-1.789%	10,914,562	+66.168%
2025-02-18	15.4450	15.6500	15.3800	15.6500	+5.175%	14,993,966	+63.195%
2025-02-14	14.7800	14.8950	14.7500	14.8800	+2.338%	18,455,992	+71.640%
2025-02-13	14.6200	14.7255	14.4650	14.5400	-5.523%	22,883,415	+75.653%
2025-02-12	15.4300	15.4300	15.2401	15.3900	+1.051%	23,235,173	+65.952%
2025-02-11	15.1200	15.2700	15.0600	15.2300	+1.669%	12,747,983	+67.695%
2025-02-10	15.1800	15.1900	14.9300	14.9800	-0.597%	12,361,661	+70.494%
2025-02-07	15.1800	15.2700	15.0433	15.0700	-1.310%	11,293,653	+69.476%
2025-02-06	15.1400	15.3200	15.1200	15.2700	+2.759%	14,271,131	+67.256%
2025-02-05	14.7200	14.8800	14.6599	14.8600	+1.433%	9,532,088	+71.871%
2025-02-04	14.5800	14.7500	14.5450	14.6500	+1.807%	14,239,752	+74.334%
2025-02-03	14.3100	14.5400	14.2200	14.3900	-1.975%	18,760,666	+77.484%
2025-01-31	14.7600	14.8600	14.6400	14.6800	-0.811%	15,238,697	+73.978%
2025-01-30	14.8100	14.9000	14.6600	14.8000	+0.886%	17,150,465	+72.568%
2025-01-29	14.6600	14.8900	14.5800	14.6700	+0.548%	15,191,419	+74.097%
2025-01-28	14.4100	14.6000	14.3800	14.5900	+0.899%	13,311,003	+75.051%
2025-01-27	14.5900	14.6400	14.3300	14.4600	-1.094%	13,613,970	+76.625%
2025-01-24	14.6600	14.7700	14.6000	14.6200	-0.949%	12,544,167	+74.692%
2025-01-23	14.7100	14.8700	14.6833	14.7600	+1.934%	17,699,102	+73.035%
2025-01-22	14.6000	14.6450	14.4510	14.4800	-2.819%	16,469,115	+76.381%
2025-01-21	14.5300	14.9200	14.4700	14.9000	+4.488%	18,102,465	+71.409%
2025-01-17	14.1600	14.2900	14.1300	14.2600	+1.930%	20,264,530	+79.102%
2025-01-16	13.8700	14.0200	13.8600	13.9900	-0.356%	24,177,193	+82.559%
2025-01-15	13.7200	14.0700	13.6600	14.0400	+7.751%	21,854,171	+81.909%
2025-01-14	12.8800	13.0800	12.8200	13.0300	+1.559%	11,865,969	+96.009%
2025-01-13	12.5800	12.8400	12.5500	12.8300	+1.103%	17,335,464	+99.065%
2025-01-10	12.8600	12.9150	12.6150	12.6900	-3.791%	20,741,383	+101.261%
2025-01-08	13.0100	13.2200	12.9750	13.1900	-0.453%	16,498,226	+93.632%
2025-01-07	13.3800	13.4150	13.2050	13.2500	-2.645%	12,041,360	+92.755%
2025-01-06	13.4900	13.7500	13.4900	13.6100	+2.331%	17,552,523	+87.656%
2025-01-03	13.2900	13.3000	13.1501	13.3000	+1.295%	11,953,399	+92.030%
2025-01-02	13.1700	13.2400	13.0650	13.1300	-1.204%	15,979,915	+94.516%
2024-12-31	13.3500	13.4400	13.2300	13.2900	0.000%	6,425,619	+92.175%
2024-12-30	13.2600	13.3500	13.1800	13.2900	+0.075%	11,158,887	+92.175%
2024-12-27	13.2600	13.3750	13.2200	13.2800	-1.117%	18,441,257	+92.319%
2024-12-26	13.3600	13.4500	13.3500	13.4300	-0.149%	8,226,394	+90.171%
2024-12-24	13.2000	13.4650	13.1800	13.4500	+1.971%	8,216,835	+89.888%
2024-12-23	13.0500	13.2100	13.0100	13.1900	+0.841%	15,833,112	+93.632%
2024-12-20	12.8400	13.1950	12.8050	13.0800	+1.238%	19,815,180	+95.260%
2024-12-19	13.0100	13.0800	12.9100	12.9200	-0.462%	18,550,041	+97.678%
2024-12-18	13.4900	13.5800	12.9800	12.9800	-2.626%	17,540,438	+96.764%
2024-12-17	13.5200	13.5250	13.3200	13.3300	-2.487%	17,326,837	+91.598%
2024-12-16	13.7100	13.7240	13.5900	13.6700	+0.886%	11,231,522	+86.832%
2024-12-13	13.6200	13.6550	13.5100	13.5500	-0.074%	12,403,978	+88.487%
2024-12-12	13.6900	13.8300	13.5600	13.5600	-0.659%	12,509,722	+88.348%
2024-12-11	13.6200	13.6800	13.5100	13.6500	+2.632%	18,454,310	+87.106%
2024-12-10	13.5700	13.5850	13.2900	13.3000	-1.700%	16,103,537	+92.030%
2024-12-09	13.7200	13.7600	13.5200	13.5300	-0.074%	6,974,585	+88.766%
2024-12-06	13.6800	13.6800	13.4601	13.5400	-0.441%	9,745,528	+88.626%
2024-12-05	13.6000	13.7050	13.5700	13.6000	+1.644%	9,365,041	+87.794%
2024-12-04	13.4500	13.4650	13.3050	13.3800	-0.520%	8,648,283	+90.882%
2024-12-03	13.5100	13.5355	13.4200	13.4500	+0.674%	7,338,005	+89.888%
2024-12-02	13.4600	13.4900	13.2600	13.3600	-0.890%	8,807,798	+91.168%
2024-11-29	13.4300	13.5200	13.3700	13.4800	+1.890%	8,141,629	+89.466%
2024-11-27	13.1600	13.2700	13.1600	13.2300	+0.685%	8,483,291	+93.046%
2024-11-26	13.2600	13.2900	13.1200	13.1400	-1.573%	8,152,540	+94.368%
2024-11-25	13.3400	13.4299	13.2900	13.3500	+2.930%	9,381,404	+91.311%
2024-11-22	12.8800	13.0364	12.8400	12.9700	-2.628%	12,509,162	+96.916%
2024-11-21	13.2000	13.4100	13.1500	13.3200	+0.604%	13,173,026	+91.742%
2024-11-20	13.2100	13.2550	13.0900	13.2400	+1.223%	9,009,292	+92.900%
2024-11-19	12.9600	13.1100	12.9250	13.0800	-1.357%	6,394,421	+95.260%
2024-11-18	13.2000	13.3200	13.1600	13.2600	+0.379%	8,203,719	+92.609%
2024-11-15	13.1400	13.2200	13.0900	13.2100	+1.929%	12,452,817	+93.338%
2024-11-14	13.1600	13.1900	12.9100	12.9600	-1.893%	11,418,404	+97.068%
2024-11-13	13.3900	13.4000	13.1900	13.2100	-0.076%	8,009,009	+93.338%
2024-11-12	13.3600	13.3700	13.1301	13.2200	-1.929%	10,589,545	+93.192%
2024-11-11	13.4100	13.5700	13.3900	13.4800	+2.979%	8,705,867	+89.466%
2024-11-08	13.1300	13.1600	12.9900	13.0900	-1.356%	9,001,067	+95.111%
2024-11-07	13.4700	13.4800	13.2000	13.2700	-1.631%	8,187,047	+92.464%
2024-11-06	13.1000	13.5000	13.0600	13.4900	+4.899%	14,148,946	+89.325%
2024-11-05	12.7600	12.9000	12.7400	12.8600	+1.420%	7,394,537	+98.600%
2024-11-04	12.8800	12.8900	12.6700	12.6800	+1.197%	9,835,466	+101.420%
2024-11-01	12.6400	12.7200	12.5200	12.5300	+0.967%	9,867,391	+103.831%
2024-10-31	12.6800	12.7100	12.3400	12.4100	-2.283%	12,959,259	+105.802%
2024-10-30	12.6900	12.9900	12.6250	12.7000	+1.195%	9,664,943	+101.102%
2024-10-29	12.6100	12.6550	12.5100	12.5500	-1.025%	10,185,517	+103.506%
2024-10-28	12.4500	12.7300	12.4300	12.6800	+0.715%	8,588,937	+101.420%
2024-10-25	12.9000	12.9750	12.5750	12.5900	-4.476%	8,496,836	+102.859%
2024-10-24	13.0900	13.2000	12.9700	13.1800	+5.694%	11,421,219	+93.778%
2024-10-23	12.5100	12.5800	12.3900	12.4700	-2.196%	10,881,603	+104.812%
2024-10-22	12.6200	12.7600	12.5873	12.7500	+1.110%	8,678,668	+100.314%
2024-10-21	12.7800	12.8100	12.5800	12.6100	-1.791%	7,754,098	+102.538%
2024-10-18	12.8200	12.8700	12.7100	12.8400	-0.773%	9,260,815	+98.910%
2024-10-17	12.7500	12.9591	12.7250	12.9400	+3.355%	13,931,318	+97.372%
2024-10-16	12.4200	12.5750	12.4100	12.5200	+1.871%	11,860,411	+103.994%
2024-10-15	12.3700	12.4400	12.2843	12.2900	-0.486%	11,801,029	+107.811%
2024-10-14	12.2700	12.3850	12.2300	12.3500	-0.803%	6,863,306	+106.802%
2024-10-11	12.2100	12.4800	12.2100	12.4500	+1.550%	9,215,605	+105.141%
2024-10-10	12.2900	12.3050	12.1900	12.2600	+0.574%	7,987,080	+108.320%
2024-10-09	12.0700	12.2300	12.0500	12.1900	+0.578%	6,075,875	+109.516%
2024-10-08	12.1600	12.1700	12.0300	12.1200	0.000%	8,236,586	+110.726%
2024-10-07	12.0900	12.1650	12.0400	12.1200	+0.414%	10,337,106	+110.726%
2024-10-04	11.9700	12.1000	11.9350	12.0700	+3.694%	9,322,426	+111.599%
2024-10-03	11.5800	11.6900	11.4750	11.6400	-1.272%	9,868,583	+119.416%
2024-10-02	11.7800	11.8700	11.7400	11.7900	+0.170%	11,436,464	+116.624%
2024-10-01	12.1300	12.1350	11.7400	11.7700	-3.128%	16,501,107	+116.992%
2024-09-30	12.1500	12.1993	12.0511	12.1500	-1.220%	8,004,091	+110.206%
2024-09-27	12.3300	12.4000	12.2845	12.3000	-0.405%	6,602,062	+107.642%
2024-09-26	12.2800	12.3900	12.2140	12.3500	+3.175%	11,654,638	+106.802%
2024-09-25	12.2000	12.2050	11.9600	11.9700	-2.046%	8,122,321	+113.367%
2024-09-24	12.2300	12.2900	12.1540	12.2200	+1.579%	7,990,772	+109.002%
2024-09-23	12.0500	12.1250	12.0001	12.0300	-1.555%	9,773,607	+112.303%
2024-09-20	12.2400	12.2400	12.0901	12.2200	-0.245%	14,235,867	+109.002%
2024-09-19	12.1000	12.2800	12.0050	12.2500	+2.510%	16,167,049	+108.490%
2024-09-18	11.9900	12.1550	11.8750	11.9500	+0.336%	14,945,769	+113.724%
2024-09-17	11.9800	12.0200	11.8601	11.9100	+0.506%	15,026,597	+114.442%
2024-09-16	11.7600	11.8800	11.7301	11.8500	+0.937%	14,266,947	+115.527%
2024-09-13	11.6500	11.7694	11.6400	11.7400	+1.557%	24,018,765	+117.547%
2024-09-12	11.5200	11.6100	11.4201	11.5600	+0.609%	20,131,511	+120.934%
2024-09-11	11.4200	11.5055	11.2201	11.4900	-0.174%	27,799,949	+122.280%
2024-09-10	11.7600	11.7700	11.3200	11.5100	-2.375%	26,042,463	+121.894%
2024-09-09	11.7500	11.8850	11.7400	11.7900	+2.078%	13,559,363	+116.624%
2024-09-06	12.0000	12.0650	11.5200	11.5500	-4.703%	31,095,080	+121.126%
2024-09-05	12.1700	12.2098	12.0150	12.1200	+3.237%	28,056,436	+110.726%
2024-09-04	11.8300	11.9000	11.7200	11.7400	+0.085%	24,101,974	+117.547%
2024-09-03	11.8400	11.9050	11.6830	11.7300	-3.615%	17,320,491	+117.732%
2024-08-30	12.0600	12.1800	12.0300	12.1700	+0.912%	8,670,665	+109.860%
2024-08-29	12.0500	12.1100	11.9317	12.0600	+1.601%	10,696,399	+111.774%
2024-08-28	11.8800	11.9797	11.8300	11.8700	-4.659%	15,298,972	+115.164%
2024-08-27	12.1500	12.4900	12.1500	12.4500	+1.966%	20,623,987	+105.141%
2024-08-26	12.1900	12.2700	12.1501	12.2100	-0.082%	7,729,204	+109.173%
2024-08-23	11.9900	12.2500	11.9900	12.2200	+2.689%	9,109,551	+109.002%
2024-08-22	11.9000	11.9360	11.8207	11.9000	+0.253%	11,391,879	+114.622%

document.getElementById("k4cdyp").onerror = function(){this.style.display='none';}; .dark-mode .zfKVJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfKVJW{ color: #333333; background-color: white; border: 2px solid #333333; }BCSBarclays PLCstock NYSE ADR

BCS
Barclays PLC
stock NYSE ADR