Dark

BCS
Barclays PLC
stock NYSE ADR

At Close

Nov 14, 2025 3:59:57 PM EST

21.69USD-2.517%(-0.56)5,078,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 14, 2025 9:24:30 AM EST

21.82USD-1.933%(-0.43)12,700

After-hours

Nov 14, 2025 4:00:30 PM EST

21.70USD+0.046%(+0.01)289

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	21.7900	21.9100	21.6600	21.7000	-2.472%	5,078,104	0.000%
2025-11-13	22.5800	22.6400	22.2150	22.2500	-1.155%	5,244,816	-2.472%
2025-11-12	22.4000	22.5900	22.3800	22.5100	+1.488%	5,346,976	-3.598%
2025-11-11	22.3700	22.4100	22.1500	22.1800	-0.135%	4,635,152	-2.164%
2025-11-10	22.0000	22.2773	21.8950	22.2100	+2.115%	5,736,607	-2.296%
2025-11-07	21.4200	21.7500	21.2701	21.7500	+0.741%	5,487,925	-0.230%
2025-11-06	21.6000	21.6750	21.4150	21.5900	+1.552%	4,835,891	+0.509%
2025-11-05	21.1800	21.4000	21.0950	21.2600	+0.711%	6,560,527	+2.070%
2025-11-04	20.9800	21.3300	20.9400	21.1100	-1.860%	4,469,421	+2.795%
2025-11-03	21.4000	21.5200	21.3050	21.5100	+0.093%	5,505,213	+0.883%
2025-10-31	21.3100	21.5452	21.2650	21.4900	+0.703%	5,968,625	+0.977%
2025-10-30	21.3800	21.5200	21.3200	21.3400	-0.094%	4,944,277	+1.687%
2025-10-29	21.5500	21.6150	21.2400	21.3600	-0.974%	6,367,135	+1.592%
2025-10-28	21.2900	21.5900	21.2503	21.5700	+1.410%	7,774,596	+0.603%
2025-10-27	21.1400	21.3099	21.0750	21.2700	+2.853%	6,073,909	+2.022%
2025-10-24	20.5200	20.7900	20.5200	20.6800	+0.340%	6,808,276	+4.932%
2025-10-23	20.7500	20.8100	20.5100	20.6100	+1.278%	6,799,058	+5.289%
2025-10-22	20.4700	20.6400	20.3000	20.3500	+4.413%	9,632,592	+6.634%
2025-10-21	19.6200	19.7475	19.4900	19.4900	-0.663%	5,064,917	+11.339%
2025-10-20	19.5400	19.6400	19.4800	19.6200	+1.343%	6,586,210	+10.601%
2025-10-17	19.4800	19.6950	19.2900	19.3600	-2.957%	11,643,211	+12.087%
2025-10-16	20.5600	20.5601	19.8850	19.9500	-1.869%	7,880,948	+8.772%
2025-10-15	20.2800	20.4400	20.1900	20.3300	-0.538%	6,324,770	+6.739%
2025-10-14	20.1900	20.5558	20.0629	20.4400	+1.793%	7,707,872	+6.164%
2025-10-13	19.9300	20.1150	19.9100	20.0800	+1.722%	5,386,997	+8.068%
2025-10-10	20.0900	20.2199	19.7200	19.7400	-0.953%	7,168,040	+9.929%
2025-10-09	20.3600	20.3700	19.8850	19.9300	-2.686%	6,141,667	+8.881%
2025-10-08	20.7400	20.7690	20.4600	20.4800	+0.196%	4,952,275	+5.957%
2025-10-07	20.6000	20.6950	20.4150	20.4400	-0.921%	6,693,253	+6.164%
2025-10-06	20.7300	20.7700	20.4600	20.6300	-1.621%	5,917,575	+5.187%
2025-10-03	20.9100	21.0000	20.8294	20.9700	+1.648%	5,374,100	+3.481%
2025-10-02	20.6700	20.7500	20.4200	20.6300	+0.146%	7,427,046	+5.187%
2025-10-01	20.6400	20.7368	20.5400	20.6000	-0.339%	6,689,247	+5.340%
2025-09-30	20.7000	20.8156	20.4300	20.6700	+0.194%	8,123,369	+4.983%
2025-09-29	20.7400	20.7950	20.5241	20.6300	+0.146%	5,238,994	+5.187%
2025-09-26	20.6300	20.6850	20.5247	20.6000	+1.428%	5,530,686	+5.340%
2025-09-25	20.3300	20.3800	20.1650	20.3100	-1.979%	7,174,609	+6.844%
2025-09-24	20.8400	20.9460	20.6800	20.7200	-1.192%	8,844,397	+4.730%
2025-09-23	21.0500	21.2165	20.9300	20.9700	+0.191%	7,481,433	+3.481%
2025-09-22	20.8900	20.9700	20.7750	20.9300	+1.014%	6,363,321	+3.679%
2025-09-19	20.8500	20.9400	20.7150	20.7200	-1.380%	6,884,195	+4.730%
2025-09-18	20.7550	21.0600	20.7100	21.0100	+1.156%	10,687,440	+3.284%
2025-09-17	20.7300	20.9400	20.5900	20.7700	+0.679%	7,211,253	+4.478%
2025-09-16	20.8000	20.8150	20.5400	20.6300	-1.995%	7,290,327	+5.187%
2025-09-15	21.1000	21.1300	20.9800	21.0500	+1.593%	7,147,130	+3.088%
2025-09-12	20.6900	20.8200	20.6900	20.7200	-0.337%	6,550,191	+4.730%
2025-09-11	20.5800	20.8064	20.5700	20.7900	+1.464%	8,923,720	+4.377%
2025-09-10	20.4150	20.5499	20.4003	20.4900	+0.886%	6,825,154	+5.905%
2025-09-09	20.0000	20.3900	19.9650	20.3100	+1.856%	11,430,468	+6.844%
2025-09-08	19.9000	19.9900	19.6950	19.9400	+1.167%	9,129,710	+8.826%
2025-09-05	20.0800	20.1250	19.6201	19.7100	-1.989%	11,238,565	+10.096%
2025-09-04	19.8800	20.1200	19.8602	20.1100	+2.185%	11,460,023	+7.907%
2025-09-03	19.5200	19.7000	19.4900	19.6800	+0.613%	8,693,406	+10.264%
2025-09-02	19.3500	19.5900	19.2850	19.5600	-0.357%	9,791,263	+10.941%
2025-08-29	19.3700	19.7250	19.3700	19.6300	-1.997%	8,560,554	+10.545%
2025-08-28	19.9900	20.1300	19.9500	20.0300	-0.497%	8,176,548	+8.337%
2025-08-27	19.9600	20.1900	19.9498	20.1300	-1.324%	8,558,796	+7.799%
2025-08-26	20.1700	20.4284	20.1000	20.4000	0.000%	7,264,450	+6.373%
2025-08-25	20.4000	20.5550	20.3800	20.4000	-0.342%	7,094,815	+6.373%
2025-08-22	20.3000	20.5800	20.2850	20.4700	+1.236%	8,055,065	+6.009%
2025-08-21	20.1100	20.2499	20.0650	20.2200	-0.197%	8,462,736	+7.319%
2025-08-20	20.1800	20.2900	19.9450	20.2600	+0.696%	10,693,702	+7.108%
2025-08-19	20.3500	20.3800	20.0835	20.1200	-0.838%	10,530,444	+7.853%
2025-08-18	20.1800	20.3000	20.1400	20.2900	+0.099%	8,177,166	+6.949%
2025-08-15	20.5000	20.5200	20.1698	20.2700	-1.363%	12,672,932	+7.055%
2025-08-14	20.3000	20.5600	20.3000	20.5500	+0.489%	8,518,944	+5.596%
2025-08-13	20.5200	20.5200	20.2400	20.4500	+0.196%	11,235,047	+6.112%
2025-08-12	20.2600	20.4300	20.2300	20.4100	+1.796%	10,968,792	+6.320%
2025-08-11	19.9100	20.0800	19.8850	20.0500	+0.552%	9,418,918	+8.229%
2025-08-08	19.7700	20.0150	19.6600	19.9400	+0.962%	13,365,227	+8.826%
2025-08-07	19.7700	19.8000	19.5702	19.7500	+0.971%	17,711,753	+9.873%
2025-08-06	19.4500	19.6100	19.4000	19.5600	+0.877%	13,475,579	+10.941%
2025-08-05	19.4900	19.5200	19.1500	19.3900	+0.362%	15,353,126	+11.913%
2025-08-04	19.4300	19.4300	19.2200	19.3200	+1.152%	15,013,336	+12.319%
2025-08-01	19.1300	19.2400	18.7900	19.1000	-2.650%	16,531,214	+13.613%
2025-07-31	19.8200	19.8800	19.5550	19.6200	-1.208%	17,397,617	+10.601%
2025-07-30	19.9600	20.0700	19.7400	19.8600	-0.948%	12,818,633	+9.265%
2025-07-29	19.8200	20.0700	19.7280	20.0500	+3.297%	22,739,144	+8.229%
2025-07-28	19.6200	19.6500	19.3000	19.4100	-1.070%	28,083,862	+11.798%
2025-07-25	19.5300	19.6300	19.4000	19.6200	+1.134%	16,139,153	+10.601%
2025-07-24	19.5700	19.6600	19.3900	19.4000	-0.308%	20,716,621	+11.856%
2025-07-23	19.0700	19.4800	19.0650	19.4600	+2.746%	22,996,656	+11.511%
2025-07-22	18.9100	19.0200	18.6800	18.9400	-0.473%	19,132,029	+14.572%
2025-07-21	18.9600	19.2300	18.8900	19.0300	+0.794%	16,583,178	+14.030%
2025-07-18	18.8500	19.0250	18.7900	18.8800	-0.684%	23,649,191	+14.936%
2025-07-17	18.6400	19.0400	18.6400	19.0100	+1.495%	21,239,594	+14.150%
2025-07-16	18.6800	18.7600	18.4800	18.7300	+1.353%	31,584,969	+15.857%
2025-07-15	18.5800	18.6150	18.3900	18.4800	-0.858%	26,192,638	+17.424%
2025-07-14	18.4900	18.6800	18.4400	18.6400	+1.304%	15,991,704	+16.416%
2025-07-11	18.4700	18.5200	18.3300	18.4000	-2.180%	12,656,739	+17.935%
2025-07-10	18.6600	18.8200	18.6600	18.8100	+0.966%	14,252,845	+15.364%
2025-07-09	18.5000	18.6400	18.4400	18.6300	+1.748%	15,751,622	+16.479%
2025-07-08	18.3200	18.3599	18.1400	18.3100	+0.660%	21,680,869	+18.514%
2025-07-07	18.2900	18.3898	18.1050	18.1900	-0.383%	16,514,853	+19.296%
2025-07-03	18.3000	18.3200	18.2000	18.2600	+2.125%	15,538,493	+18.839%
2025-07-02	17.8600	17.9600	17.7301	17.8800	-2.455%	21,953,674	+21.365%
2025-07-01	18.3400	18.4000	18.1300	18.3300	-1.399%	19,931,199	+18.385%
2025-06-30	18.4700	18.6500	18.4650	18.5900	-0.107%	13,833,475	+16.729%
2025-06-27	18.7300	18.7450	18.4500	18.6100	+1.528%	23,962,858	+16.604%
2025-06-26	18.3200	18.4500	18.2900	18.3300	+0.881%	11,435,424	+18.385%
2025-06-25	18.1000	18.2200	18.0400	18.1700	-0.493%	11,590,734	+19.428%
2025-06-24	18.2000	18.3200	18.1300	18.2600	+3.750%	13,713,665	+18.839%
2025-06-23	17.2900	17.6000	17.2200	17.6000	+0.114%	14,716,628	+23.295%
2025-06-20	17.6900	17.7150	17.5300	17.5800	-0.453%	14,488,755	+23.436%
2025-06-18	17.5400	17.7600	17.5100	17.6600	+0.914%	12,726,260	+22.877%
2025-06-17	17.6100	17.6950	17.4750	17.5000	-1.297%	15,083,148	+24.000%
2025-06-16	17.7200	17.9100	17.6850	17.7300	+2.014%	10,350,377	+22.391%
2025-06-13	17.3100	17.5800	17.2450	17.3800	-2.140%	9,992,182	+24.856%
2025-06-12	17.7000	17.8350	17.6450	17.7600	+1.197%	13,347,996	+22.185%
2025-06-11	17.6700	17.7500	17.5500	17.5500	-0.171%	10,240,583	+23.647%
2025-06-10	17.8300	17.9300	17.5600	17.5800	-3.034%	11,658,129	+23.436%
2025-06-09	18.1400	18.2000	18.0900	18.1300	-0.439%	8,379,753	+19.691%
2025-06-06	18.1300	18.2300	18.0850	18.2100	+1.903%	12,739,102	+19.165%
2025-06-05	17.8300	17.9497	17.7800	17.8700	+1.018%	12,639,044	+21.433%
2025-06-04	17.8000	17.9100	17.6900	17.6900	-1.668%	14,640,994	+22.668%
2025-06-03	17.7900	18.0500	17.7601	17.9900	+0.335%	12,663,287	+20.623%
2025-06-02	17.8100	17.9300	17.6300	17.9300	+0.561%	10,041,820	+21.026%
2025-05-30	17.7200	17.8800	17.6700	17.8300	+0.169%	13,084,021	+21.705%
2025-05-29	17.9200	17.9400	17.6600	17.8000	+0.850%	18,591,476	+21.910%
2025-05-28	17.7400	17.7500	17.5550	17.6500	-1.452%	11,603,807	+22.946%
2025-05-27	17.8700	17.9600	17.8200	17.9100	+1.473%	8,940,811	+21.161%
2025-05-23	17.3400	17.7500	17.3307	17.6500	+0.057%	14,515,683	+22.946%
2025-05-22	17.4500	17.7600	17.4250	17.6400	+0.398%	15,914,726	+23.016%
2025-05-21	17.8500	17.8900	17.5700	17.5700	-1.569%	18,457,895	+23.506%
2025-05-20	17.7700	17.8700	17.7200	17.8500	+0.677%	12,342,828	+21.569%
2025-05-19	17.4400	17.7500	17.4300	17.7300	+1.780%	17,246,115	+22.391%
2025-05-16	17.3400	17.4800	17.3300	17.4200	+0.461%	13,874,553	+24.569%
2025-05-15	17.3600	17.4400	17.2000	17.3400	+0.638%	14,796,738	+25.144%
2025-05-14	17.0900	17.3100	17.0600	17.2300	+1.353%	21,093,634	+25.943%
2025-05-13	16.8600	17.0700	16.8300	17.0000	+1.796%	12,880,292	+27.647%
2025-05-12	16.7700	16.8500	16.5700	16.7000	+1.028%	12,954,637	+29.940%
2025-05-09	16.4350	16.5500	16.3646	16.5300	+1.101%	15,504,291	+31.276%
2025-05-08	16.3350	16.4100	16.1901	16.3500	+2.508%	14,965,669	+32.722%
2025-05-07	15.9900	16.1350	15.8800	15.9500	-0.993%	12,556,442	+36.050%
2025-05-06	16.0400	16.2151	16.0200	16.1100	-1.648%	12,784,076	+34.699%
2025-05-05	16.1900	16.5700	16.1700	16.3800	+0.800%	7,006,194	+32.479%
2025-05-02	16.2000	16.3600	16.0700	16.2500	+2.718%	15,216,573	+33.538%
2025-05-01	15.8300	15.9600	15.7700	15.8200	-1.494%	13,920,269	+37.168%
2025-04-30	15.5900	16.1150	15.5200	16.0600	-0.434%	18,129,810	+35.118%
2025-04-29	16.0700	16.1756	15.9350	16.1300	+1.002%	14,447,931	+34.532%
2025-04-28	16.0000	16.0800	15.8300	15.9700	+0.948%	9,366,611	+35.880%
2025-04-25	15.5700	15.8200	15.5550	15.8200	+1.216%	11,103,250	+37.168%
2025-04-24	15.4600	15.7000	15.4200	15.6300	-0.064%	13,488,994	+38.836%
2025-04-23	15.6600	15.8900	15.5500	15.6400	+2.692%	16,071,651	+38.747%
2025-04-22	15.0200	15.2850	14.9550	15.2300	+5.034%	19,996,716	+42.482%
2025-04-21	14.7200	14.7300	14.3200	14.5000	-1.495%	8,142,591	+49.655%
2025-04-17	14.6800	14.9100	14.6250	14.7200	+1.099%	17,624,103	+47.418%
2025-04-16	14.6900	14.8500	14.4400	14.5600	-1.020%	20,201,706	+49.038%
2025-04-15	14.7000	14.9398	14.6700	14.7100	+3.083%	18,617,592	+47.519%
2025-04-14	14.3700	14.5100	14.1550	14.2700	+2.367%	11,882,277	+52.067%
2025-04-11	13.5400	14.0100	13.4200	13.9400	+2.802%	17,124,148	+55.667%
2025-04-10	13.8900	13.9000	13.2200	13.5600	-2.865%	16,888,025	+60.029%
2025-04-09	12.6100	14.1750	12.3300	13.9600	+10.008%	20,451,756	+55.444%
2025-04-08	13.3900	13.4800	12.5101	12.6900	-0.704%	17,669,871	+71.001%
2025-04-07	12.1800	13.3400	12.1400	12.7800	-2.961%	19,869,816	+69.797%
2025-04-04	13.0300	13.3500	12.7100	13.1700	-7.966%	21,119,557	+64.768%
2025-04-03	14.4800	14.6400	14.2800	14.3100	-9.085%	25,562,225	+51.642%
2025-04-02	15.2500	15.7581	15.2500	15.7400	+2.208%	20,434,942	+37.865%
2025-04-01	15.4900	15.5200	15.2600	15.4000	+0.260%	17,216,483	+40.909%
2025-03-31	15.0500	15.4000	14.9750	15.3600	-0.195%	17,801,147	+41.276%
2025-03-28	15.6100	15.6700	15.3400	15.3900	-3.086%	14,271,407	+41.001%
2025-03-27	15.8600	15.9900	15.7600	15.8800	-1.121%	11,370,654	+36.650%
2025-03-26	16.1800	16.3377	16.0100	16.0600	-1.169%	10,824,214	+35.118%
2025-03-25	16.1900	16.2900	16.1301	16.2500	+1.626%	16,308,466	+33.538%
2025-03-24	15.9400	16.0900	15.9200	15.9900	+1.524%	12,535,253	+35.710%
2025-03-21	15.5100	15.8000	15.4200	15.7500	-1.378%	13,992,057	+37.778%
2025-03-20	15.7900	16.0300	15.7801	15.9700	-1.176%	16,894,537	+35.880%
2025-03-19	15.9600	16.2800	15.9100	16.1600	+0.623%	14,256,455	+34.282%
2025-03-18	15.9700	16.1600	15.8600	16.0600	+2.883%	15,684,132	+35.118%
2025-03-17	15.4500	15.7000	15.4500	15.6100	-0.700%	10,560,232	+39.013%
2025-03-14	15.3200	15.7300	15.2500	15.7200	+4.591%	19,444,195	+38.041%
2025-03-13	15.3500	15.4100	15.0300	15.0300	-3.406%	11,491,868	+44.378%
2025-03-12	15.4200	15.6000	15.2250	15.5600	+3.046%	15,358,710	+39.460%
2025-03-11	14.6600	15.2100	14.5800	15.1000	+2.096%	18,777,671	+43.709%
2025-03-10	15.0100	15.1150	14.5100	14.7900	-7.215%	19,970,403	+46.721%
2025-03-07	15.8700	16.0200	15.5850	15.9400	-0.499%	18,073,582	+36.136%
2025-03-06	16.2000	16.3250	15.8950	16.0200	-1.355%	19,087,888	+35.456%
2025-03-05	15.8500	16.2700	15.7500	16.2400	+3.374%	20,722,247	+33.621%
2025-03-04	15.3900	16.0800	14.9750	15.7100	-0.758%	38,364,587	+38.129%
2025-03-03	16.0000	16.2250	15.6800	15.8300	-0.063%	34,784,525	+37.081%
2025-02-28	15.6200	15.9500	15.5050	15.8400	+0.956%	99,993,069	+36.995%
2025-02-27	15.5600	16.0200	15.4900	15.6900	-0.570%	53,250,725	+38.305%
2025-02-26	15.5000	15.9199	15.4812	15.7800	+2.136%	38,447,148	+37.516%
2025-02-25	15.4700	15.5200	15.0300	15.4500	+2.250%	58,642,480	+40.453%
2025-02-24	15.2700	15.2900	14.9000	15.1100	-0.461%	34,028,731	+43.614%
2025-02-21	15.4800	15.5100	15.1300	15.1800	+0.066%	12,920,117	+42.951%
2025-02-20	15.3800	15.4300	15.0650	15.1700	-1.301%	11,370,182	+43.045%
2025-02-19	15.3900	15.4800	15.3305	15.3700	-1.789%	10,914,562	+41.184%
2025-02-18	15.4450	15.6500	15.3800	15.6500	+5.175%	14,993,966	+38.658%
2025-02-14	14.7800	14.8950	14.7500	14.8800	+2.338%	18,455,992	+45.833%
2025-02-13	14.6200	14.7255	14.4650	14.5400	-5.523%	22,883,415	+49.243%
2025-02-12	15.4300	15.4300	15.2401	15.3900	+1.051%	23,235,173	+41.001%
2025-02-11	15.1200	15.2700	15.0600	15.2300	+1.669%	12,747,983	+42.482%
2025-02-10	15.1800	15.1900	14.9300	14.9800	-0.597%	12,361,661	+44.860%
2025-02-07	15.1800	15.2700	15.0433	15.0700	-1.310%	11,293,653	+43.995%
2025-02-06	15.1400	15.3200	15.1200	15.2700	+2.759%	14,271,131	+42.109%
2025-02-05	14.7200	14.8800	14.6599	14.8600	+1.433%	9,532,088	+46.030%
2025-02-04	14.5800	14.7500	14.5450	14.6500	+1.807%	14,239,752	+48.123%
2025-02-03	14.3100	14.5400	14.2200	14.3900	-1.975%	18,760,666	+50.799%
2025-01-31	14.7600	14.8600	14.6400	14.6800	-0.811%	15,238,697	+47.820%
2025-01-30	14.8100	14.9000	14.6600	14.8000	+0.886%	17,150,465	+46.622%
2025-01-29	14.6600	14.8900	14.5800	14.6700	+0.548%	15,191,419	+47.921%
2025-01-28	14.4100	14.6000	14.3800	14.5900	+0.899%	13,311,003	+48.732%
2025-01-27	14.5900	14.6400	14.3300	14.4600	-1.094%	13,613,970	+50.069%
2025-01-24	14.6600	14.7700	14.6000	14.6200	-0.949%	12,544,167	+48.427%
2025-01-23	14.7100	14.8700	14.6833	14.7600	+1.934%	17,699,102	+47.019%
2025-01-22	14.6000	14.6450	14.4510	14.4800	-2.819%	16,469,115	+49.862%
2025-01-21	14.5300	14.9200	14.4700	14.9000	+4.488%	18,102,465	+45.638%
2025-01-17	14.1600	14.2900	14.1300	14.2600	+1.930%	20,264,530	+52.174%
2025-01-16	13.8700	14.0200	13.8600	13.9900	-0.356%	24,177,193	+55.111%
2025-01-15	13.7200	14.0700	13.6600	14.0400	+7.751%	21,854,171	+54.558%
2025-01-14	12.8800	13.0800	12.8200	13.0300	+1.559%	11,865,969	+66.539%
2025-01-13	12.5800	12.8400	12.5500	12.8300	+1.103%	17,335,464	+69.135%
2025-01-10	12.8600	12.9150	12.6150	12.6900	-3.791%	20,741,383	+71.001%
2025-01-08	13.0100	13.2200	12.9750	13.1900	-0.453%	16,498,226	+64.519%
2025-01-07	13.3800	13.4150	13.2050	13.2500	-2.645%	12,041,360	+63.774%
2025-01-06	13.4900	13.7500	13.4900	13.6100	+2.331%	17,552,523	+59.442%
2025-01-03	13.2900	13.3000	13.1501	13.3000	+1.295%	11,953,399	+63.158%
2025-01-02	13.1700	13.2400	13.0650	13.1300	-1.204%	15,979,915	+65.270%
2024-12-31	13.3500	13.4400	13.2300	13.2900	0.000%	6,425,619	+63.281%
2024-12-30	13.2600	13.3500	13.1800	13.2900	+0.075%	11,158,887	+63.281%
2024-12-27	13.2600	13.3750	13.2200	13.2800	-1.117%	18,441,257	+63.404%
2024-12-26	13.3600	13.4500	13.3500	13.4300	-0.149%	8,226,394	+61.579%
2024-12-24	13.2000	13.4650	13.1800	13.4500	+1.971%	8,216,835	+61.338%
2024-12-23	13.0500	13.2100	13.0100	13.1900	+0.841%	15,833,112	+64.519%
2024-12-20	12.8400	13.1950	12.8050	13.0800	+1.238%	19,815,180	+65.902%
2024-12-19	13.0100	13.0800	12.9100	12.9200	-0.462%	18,550,041	+67.957%
2024-12-18	13.4900	13.5800	12.9800	12.9800	-2.626%	17,540,438	+67.180%
2024-12-17	13.5200	13.5250	13.3200	13.3300	-2.487%	17,326,837	+62.791%
2024-12-16	13.7100	13.7240	13.5900	13.6700	+0.886%	11,231,522	+58.742%
2024-12-13	13.6200	13.6550	13.5100	13.5500	-0.074%	12,403,978	+60.148%
2024-12-12	13.6900	13.8300	13.5600	13.5600	-0.659%	12,509,722	+60.029%
2024-12-11	13.6200	13.6800	13.5100	13.6500	+2.632%	18,454,310	+58.974%
2024-12-10	13.5700	13.5850	13.2900	13.3000	-1.700%	16,103,537	+63.158%
2024-12-09	13.7200	13.7600	13.5200	13.5300	-0.074%	6,974,585	+60.384%
2024-12-06	13.6800	13.6800	13.4601	13.5400	-0.441%	9,745,528	+60.266%
2024-12-05	13.6000	13.7050	13.5700	13.6000	+1.644%	9,365,041	+59.559%
2024-12-04	13.4500	13.4650	13.3050	13.3800	-0.520%	8,648,283	+62.182%
2024-12-03	13.5100	13.5355	13.4200	13.4500	+0.674%	7,338,005	+61.338%
2024-12-02	13.4600	13.4900	13.2600	13.3600	-0.890%	8,807,798	+62.425%
2024-11-29	13.4300	13.5200	13.3700	13.4800	+1.890%	8,141,629	+60.979%
2024-11-27	13.1600	13.2700	13.1600	13.2300	+0.685%	8,483,291	+64.021%
2024-11-26	13.2600	13.2900	13.1200	13.1400	-1.573%	8,152,540	+65.145%
2024-11-25	13.3400	13.4299	13.2900	13.3500	+2.930%	9,381,404	+62.547%
2024-11-22	12.8800	13.0364	12.8400	12.9700	-2.628%	12,509,162	+67.309%
2024-11-21	13.2000	13.4100	13.1500	13.3200	+0.604%	13,173,026	+62.913%
2024-11-20	13.2100	13.2550	13.0900	13.2400	+1.223%	9,009,292	+63.897%
2024-11-19	12.9600	13.1100	12.9250	13.0800	-1.357%	6,394,421	+65.902%
2024-11-18	13.2000	13.3200	13.1600	13.2600	+0.379%	8,203,719	+63.650%
2024-11-15	13.1400	13.2200	13.0900	13.2100	+1.929%	12,452,817	+64.269%
2024-11-14	13.1600	13.1900	12.9100	12.9600	-1.893%	11,418,404	+67.438%
2024-11-13	13.3900	13.4000	13.1900	13.2100	-0.076%	8,009,009	+64.269%
2024-11-12	13.3600	13.3700	13.1301	13.2200	-1.929%	10,589,545	+64.145%
2024-11-11	13.4100	13.5700	13.3900	13.4800	+2.979%	8,705,867	+60.979%
2024-11-08	13.1300	13.1600	12.9900	13.0900	-1.356%	9,001,067	+65.775%
2024-11-07	13.4700	13.4800	13.2000	13.2700	-1.631%	8,187,047	+63.527%
2024-11-06	13.1000	13.5000	13.0600	13.4900	+4.899%	14,148,946	+60.860%
2024-11-05	12.7600	12.9000	12.7400	12.8600	+1.420%	7,394,537	+68.740%
2024-11-04	12.8800	12.8900	12.6700	12.6800	+1.197%	9,835,466	+71.136%
2024-11-01	12.6400	12.7200	12.5200	12.5300	+0.967%	9,867,391	+73.184%
2024-10-31	12.6800	12.7100	12.3400	12.4100	-2.283%	12,959,259	+74.859%
2024-10-30	12.6900	12.9900	12.6250	12.7000	+1.195%	9,664,943	+70.866%
2024-10-29	12.6100	12.6550	12.5100	12.5500	-1.025%	10,185,517	+72.908%
2024-10-28	12.4500	12.7300	12.4300	12.6800	+0.715%	8,588,937	+71.136%
2024-10-25	12.9000	12.9750	12.5750	12.5900	-4.476%	8,496,836	+72.359%
2024-10-24	13.0900	13.2000	12.9700	13.1800	+5.694%	11,421,219	+64.643%
2024-10-23	12.5100	12.5800	12.3900	12.4700	-2.196%	10,881,603	+74.018%
2024-10-22	12.6200	12.7600	12.5873	12.7500	+1.110%	8,678,668	+70.196%
2024-10-21	12.7800	12.8100	12.5800	12.6100	-1.791%	7,754,098	+72.086%
2024-10-18	12.8200	12.8700	12.7100	12.8400	-0.773%	9,260,815	+69.003%
2024-10-17	12.7500	12.9591	12.7250	12.9400	+3.355%	13,931,318	+67.697%
2024-10-16	12.4200	12.5750	12.4100	12.5200	+1.871%	11,860,411	+73.323%
2024-10-15	12.3700	12.4400	12.2843	12.2900	-0.486%	11,801,029	+76.566%
2024-10-14	12.2700	12.3850	12.2300	12.3500	-0.803%	6,863,306	+75.709%
2024-10-11	12.2100	12.4800	12.2100	12.4500	+1.550%	9,215,605	+74.297%
2024-10-10	12.2900	12.3050	12.1900	12.2600	+0.574%	7,987,080	+76.998%
2024-10-09	12.0700	12.2300	12.0500	12.1900	+0.578%	6,075,875	+78.015%
2024-10-08	12.1600	12.1700	12.0300	12.1200	0.000%	8,236,586	+79.043%
2024-10-07	12.0900	12.1650	12.0400	12.1200	+0.414%	10,337,106	+79.043%
2024-10-04	11.9700	12.1000	11.9350	12.0700	+3.694%	9,322,426	+79.785%
2024-10-03	11.5800	11.6900	11.4750	11.6400	-1.272%	9,868,583	+86.426%
2024-10-02	11.7800	11.8700	11.7400	11.7900	+0.170%	11,436,464	+84.054%
2024-10-01	12.1300	12.1350	11.7400	11.7700	-3.128%	16,501,107	+84.367%
2024-09-30	12.1500	12.1993	12.0511	12.1500	-1.220%	8,004,091	+78.601%
2024-09-27	12.3300	12.4000	12.2845	12.3000	-0.405%	6,602,062	+76.423%
2024-09-26	12.2800	12.3900	12.2140	12.3500	+3.175%	11,654,638	+75.709%
2024-09-25	12.2000	12.2050	11.9600	11.9700	-2.046%	8,122,321	+81.287%
2024-09-24	12.2300	12.2900	12.1540	12.2200	+1.579%	7,990,772	+77.578%
2024-09-23	12.0500	12.1250	12.0001	12.0300	-1.555%	9,773,607	+80.382%
2024-09-20	12.2400	12.2400	12.0901	12.2200	-0.245%	14,235,867	+77.578%
2024-09-19	12.1000	12.2800	12.0050	12.2500	+2.510%	16,167,049	+77.143%
2024-09-18	11.9900	12.1550	11.8750	11.9500	+0.336%	14,945,769	+81.590%
2024-09-17	11.9800	12.0200	11.8601	11.9100	+0.506%	15,026,597	+82.200%
2024-09-16	11.7600	11.8800	11.7301	11.8500	+0.937%	14,266,947	+83.122%
2024-09-13	11.6500	11.7694	11.6400	11.7400	+1.557%	24,018,765	+84.838%
2024-09-12	11.5200	11.6100	11.4201	11.5600	+0.609%	20,131,511	+87.716%
2024-09-11	11.4200	11.5055	11.2201	11.4900	-0.174%	27,799,949	+88.860%
2024-09-10	11.7600	11.7700	11.3200	11.5100	-2.375%	26,042,463	+88.532%
2024-09-09	11.7500	11.8850	11.7400	11.7900	+2.078%	13,559,363	+84.054%
2024-09-06	12.0000	12.0650	11.5200	11.5500	-4.703%	31,095,080	+87.879%
2024-09-05	12.1700	12.2098	12.0150	12.1200	+3.237%	28,056,436	+79.043%
2024-09-04	11.8300	11.9000	11.7200	11.7400	+0.085%	24,101,974	+84.838%
2024-09-03	11.8400	11.9050	11.6830	11.7300	-3.615%	17,320,491	+84.996%
2024-08-30	12.0600	12.1800	12.0300	12.1700	+0.912%	8,670,665	+78.307%
2024-08-29	12.0500	12.1100	11.9317	12.0600	+1.601%	10,696,399	+79.934%
2024-08-28	11.8800	11.9797	11.8300	11.8700	-4.659%	15,298,972	+82.814%
2024-08-27	12.1500	12.4900	12.1500	12.4500	+1.966%	20,623,987	+74.297%
2024-08-26	12.1900	12.2700	12.1501	12.2100	-0.082%	7,729,204	+77.723%
2024-08-23	11.9900	12.2500	11.9900	12.2200	+2.689%	9,109,551	+77.578%
2024-08-22	11.9000	11.9360	11.8207	11.9000	+0.253%	11,391,879	+82.353%
2024-08-21	11.8700	11.8900	11.7600	11.8700	+0.423%	11,569,884	+82.814%
2024-08-20	11.8300	11.8600	11.7800	11.8200	-1.336%	12,031,822	+83.587%
2024-08-19	11.8800	11.9900	11.8800	11.9800	+0.927%	10,784,903	+81.135%
2024-08-16	11.7100	11.8900	11.7100	11.8700	+0.084%	9,692,093	+82.814%
2024-08-15	11.8100	11.9399	11.7400	11.8600	+3.490%	13,617,899	+82.968%
2024-08-14	11.4200	11.5000	11.4200	11.4600	+0.526%	9,204,742	+89.354%
2024-08-13	11.2300	11.4200	11.2150	11.4000	+1.514%	15,061,988	+90.351%
2024-08-12	11.2900	11.3650	11.2200	11.2300	-0.266%	12,688,902	+93.232%
2024-08-09	11.0700	11.2650	11.0500	11.2600	+2.364%	15,419,830	+92.718%
2024-08-08	10.9800	11.0300	10.9150	11.0000	+1.476%	13,885,525	+97.273%
2024-08-07	11.0900	11.1154	10.7550	10.8400	+1.119%	16,628,765	+100.185%
2024-08-06	10.5200	10.8100	10.4800	10.7200	+1.228%	19,063,336	+102.425%
2024-08-05	10.3200	10.7500	10.2250	10.5900	-1.305%	29,919,789	+104.910%
2024-08-02	10.8700	10.8800	10.6100	10.7300	-5.128%	16,034,560	+102.237%
2024-08-01	11.9000	11.9050	11.2400	11.3100	-5.117%	14,548,632	+91.866%
2024-07-31	11.9500	12.0700	11.9000	11.9200	-0.584%	14,403,134	+82.047%
2024-07-30	11.9400	12.0600	11.9300	11.9900	+0.419%	12,792,768	+80.984%
2024-07-29	12.0600	12.0800	11.8900	11.9400	-0.334%	11,332,239	+81.742%
2024-07-26	11.8900	12.0099	11.8550	11.9800	+1.957%	10,770,493	+81.135%
2024-07-25	11.7000	11.8700	11.6550	11.7500	+0.427%	7,334,349	+84.681%
2024-07-24	11.8900	11.9200	11.7000	11.7000	-2.092%	8,641,132	+85.470%
2024-07-23	11.9000	11.9700	11.8900	11.9500	-0.334%	8,219,861	+81.590%
2024-07-22	11.9300	11.9900	11.8650	11.9900	+1.181%	6,606,511	+80.984%
2024-07-19	11.8500	11.9700	11.7900	11.8500	+0.937%	12,534,842	+83.122%
2024-07-18	12.0100	12.0550	11.6800	11.7400	-2.329%	13,949,191	+84.838%
2024-07-17	12.0600	12.1150	11.9601	12.0200	+1.008%	12,893,684	+80.532%
2024-07-16	11.7100	11.9000	11.6900	11.9000	+1.363%	7,728,701	+82.353%
2024-07-15	11.6300	11.7600	11.6300	11.7400	+1.207%	10,307,995	+84.838%
2024-07-12	11.6000	11.6400	11.5340	11.6000	+0.086%	8,616,945	+87.069%
2024-07-11	11.4700	11.5900	11.4400	11.5900	+1.667%	9,912,418	+87.230%
2024-07-10	11.2700	11.4000	11.2305	11.4000	+2.059%	11,343,399	+90.351%
2024-07-09	11.1200	11.2450	11.1000	11.1700	-2.700%	9,645,996	+94.270%
2024-07-08	11.5000	11.5650	11.3840	11.4800	+0.967%	9,743,947	+89.024%
2024-07-05	11.4400	11.4600	11.2800	11.3700	+1.699%	8,780,847	+90.853%
2024-07-03	11.1300	11.2200	11.1250	11.1800	+2.663%	6,534,335	+94.097%
2024-07-02	10.7900	10.8900	10.7340	10.8900	+0.184%	7,562,189	+99.265%
2024-07-01	10.8600	10.9300	10.8100	10.8700	+1.494%	10,745,637	+99.632%
2024-06-28	10.6500	10.7299	10.6400	10.7100	+0.281%	9,966,279	+102.614%
2024-06-27	10.7200	10.7860	10.6300	10.6800	+1.618%	11,464,910	+103.184%
2024-06-26	10.4600	10.5200	10.4437	10.5100	-0.285%	10,006,047	+106.470%
2024-06-25	10.5500	10.5800	10.4900	10.5400	-0.847%	7,806,383	+105.882%
2024-06-24	10.6000	10.6600	10.5650	10.6300	+1.820%	7,862,971	+104.139%
2024-06-21	10.4500	10.5000	10.3700	10.4400	-2.612%	10,532,148	+107.854%
2024-06-20	10.6300	10.7400	10.6050	10.7200	+1.515%	10,901,846	+102.425%
2024-06-18	10.5500	10.6300	10.5400	10.5600	-0.283%	10,614,059	+105.492%
2024-06-17	10.4600	10.6000	10.4450	10.5900	+1.729%	9,875,653	+104.910%
2024-06-14	10.1800	10.4450	10.1700	10.4100	-1.792%	17,323,545	+108.453%
2024-06-13	10.6800	10.6800	10.5400	10.6000	-1.578%	14,695,884	+104.717%
2024-06-12	10.8200	10.8900	10.7200	10.7700	+0.373%	15,845,027	+101.486%
2024-06-11	10.8600	10.8600	10.6800	10.7300	-2.896%	15,154,980	+102.237%
2024-06-10	10.9400	11.0800	10.8800	11.0500	-0.181%	8,992,901	+96.380%
2024-06-07	11.1000	11.2000	11.0700	11.0700	-0.450%	12,457,901	+96.025%
2024-06-06	11.0700	11.1500	11.0700	11.1200	+0.907%	9,886,551	+95.144%
2024-06-05	11.0500	11.0700	10.9300	11.0200	-0.631%	10,105,908	+96.915%
2024-06-04	11.1600	11.2000	11.0200	11.0900	-2.805%	12,647,080	+95.672%
2024-06-03	11.3200	11.4200	11.2414	11.4100	+0.529%	10,590,070	+90.184%
2024-05-31	11.3000	11.3600	11.2400	11.3500	+0.799%	8,972,024	+91.189%
2024-05-30	11.2400	11.2700	11.1450	11.2600	+2.550%	11,624,177	+92.718%
2024-05-29	11.0700	11.0800	10.9700	10.9800	-2.400%	10,251,888	+97.632%
2024-05-28	11.2500	11.3100	11.2100	11.2500	+1.534%	10,383,073	+92.889%

document.getElementById("T39Sk2").onerror = function(){this.style.display='none';}; .dark-mode .j4qNVY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4qNVY{ color: #333333; background-color: white; border: 2px solid #333333; }BCSBarclays PLCstock NYSE ADR

BCS
Barclays PLC
stock NYSE ADR