Dark

BCS
Barclays PLC
stock NYSE ADR

At Close

Sep 22, 2026 4:00:00 PM EDT

24.97USD-1.324%(-0.33)5,918,202

21.84Bid 25.02Ask 3.18Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

25.38USD+0.316%(+0.08)73,523

After-hours

Sep 22, 2026 4:36:30 PM EDT

24.98USD+0.060%(+0.01)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	25.4000	25.4100	24.8500	24.9700	-1.304%	5,918,202	0.000%
2026-09-21	25.4600	25.4800	25.1300	25.3000	+1.729%	4,080,827	-1.304%
2026-09-18	25.1600	25.1700	24.7300	24.8700	-3.003%	7,739,065	+0.402%
2026-09-17	25.5900	25.7700	25.3100	25.6400	+1.184%	4,365,007	-2.613%
2026-09-16	25.7100	25.7300	24.9700	25.3400	-0.393%	4,605,840	-1.460%
2026-09-15	25.7700	25.7800	25.1200	25.4400	-1.624%	6,500,919	-1.847%
2026-09-14	26.0500	26.0800	25.5100	25.8600	-3.146%	5,643,162	-3.442%
2026-09-11	26.7400	26.8300	26.4800	26.7000	+1.870%	2,758,446	-6.479%
2026-09-10	26.2700	26.3800	26.0450	26.2100	-0.870%	3,685,823	-4.731%
2026-09-09	26.4400	26.5350	26.3100	26.4400	-1.343%	2,939,453	-5.560%
2026-09-08	27.0300	27.1150	26.7650	26.8000	-0.741%	3,826,620	-6.828%
2026-09-04	26.7800	27.0400	26.7750	27.0000	+0.372%	5,756,153	-7.519%
2026-09-03	26.6500	26.9075	26.5500	26.9000	+2.672%	6,285,692	-7.175%
2026-09-02	26.1500	26.3350	25.9650	26.2000	+0.191%	4,315,527	-4.695%
2026-09-01	26.2100	26.4900	26.0650	26.1500	-1.839%	2,456,354	-4.512%
2026-08-31	26.8500	26.9000	26.5750	26.6400	-0.819%	2,356,408	-6.269%
2026-08-28	26.7400	26.9850	26.6850	26.8600	-0.037%	2,778,896	-7.036%
2026-08-27	27.0000	27.0950	26.7150	26.8700	-0.958%	1,824,277	-7.071%
2026-08-26	27.3000	27.3000	27.0500	27.1300	-0.367%	2,413,276	-7.962%
2026-08-25	27.0100	27.2800	26.8700	27.2300	+0.964%	1,663,272	-8.300%
2026-08-24	26.8700	27.0261	26.8400	26.9700	+0.522%	2,481,301	-7.416%
2026-08-21	26.8700	26.9555	26.7250	26.8300	+1.284%	2,401,255	-6.933%
2026-08-20	26.8900	26.9450	26.4700	26.4900	-1.414%	2,323,054	-5.738%
2026-08-19	27.4800	27.4800	26.8150	26.8700	-1.827%	3,178,684	-7.071%
2026-08-18	27.4700	27.5950	27.2550	27.3700	-1.547%	2,630,023	-8.769%
2026-08-17	27.9900	28.0700	27.7850	27.8000	-1.208%	2,766,643	-10.180%
2026-08-14	28.2500	28.2900	28.0550	28.1400	+0.178%	2,114,884	-11.265%
2026-08-13	28.2500	28.2750	27.9450	28.0900	+0.178%	2,708,452	-11.107%
2026-08-12	28.0100	28.1350	27.9200	28.0400	+0.718%	2,598,345	-10.949%
2026-08-11	27.9300	28.1400	27.8350	27.8400	-0.500%	1,829,549	-10.309%
2026-08-10	27.8700	28.0599	27.8000	27.9800	+0.179%	2,434,293	-10.758%
2026-08-07	28.1500	28.1700	27.8200	27.9300	-0.887%	1,939,565	-10.598%
2026-08-06	28.6200	28.6850	28.1110	28.1800	-0.984%	2,115,558	-11.391%
2026-08-05	28.2200	28.6150	28.2000	28.4600	+1.570%	4,940,177	-12.263%
2026-08-04	28.0300	28.2600	27.9700	28.0200	+0.683%	4,182,899	-10.885%
2026-08-03	27.7300	27.8474	27.5500	27.8300	+1.200%	3,396,704	-10.277%
2026-07-31	27.4900	27.6700	27.1050	27.5000	-0.722%	4,949,258	-9.200%
2026-07-30	27.2700	27.7550	27.2100	27.7000	+6.334%	4,814,521	-9.856%
2026-07-29	26.2800	26.5650	26.0150	26.0500	-3.447%	7,323,749	-4.146%
2026-07-28	26.5000	27.1050	26.1500	26.9800	-5.532%	12,004,897	-7.450%
2026-07-27	28.6000	28.6700	28.0500	28.5600	+2.329%	7,561,630	-12.570%
2026-07-24	27.8400	28.1300	27.7250	27.9100	+0.904%	4,887,925	-10.534%
2026-07-23	27.3800	27.8051	27.3400	27.6600	-1.671%	5,933,474	-9.725%
2026-07-22	28.2700	28.3400	28.1300	28.1300	+0.716%	4,048,903	-11.234%
2026-07-21	27.7500	28.1300	27.5200	27.9300	+2.533%	5,549,668	-10.598%
2026-07-20	27.8100	27.9150	27.2150	27.2400	-2.085%	7,045,765	-8.333%
2026-07-17	27.2400	27.9400	27.1400	27.8200	-1.452%	7,502,196	-10.244%
2026-07-16	28.1000	28.2950	27.9200	28.2300	-0.423%	8,135,726	-11.548%
2026-07-15	28.0000	28.4000	27.9350	28.3500	+2.979%	4,445,263	-11.922%
2026-07-14	27.5600	28.1450	27.3250	27.5300	+0.879%	6,623,173	-9.299%
2026-07-13	27.3200	27.3700	27.0650	27.2900	-0.691%	3,997,092	-8.501%
2026-07-10	27.4250	27.6473	27.3150	27.4800	+0.881%	3,838,613	-9.134%
2026-07-09	27.1900	27.3650	27.0800	27.2400	+1.680%	2,690,625	-8.333%
2026-07-08	27.0900	27.1650	26.5400	26.7900	-2.262%	5,195,072	-6.794%
2026-07-07	27.8600	28.0200	27.3900	27.4100	-3.520%	3,601,648	-8.902%
2026-07-06	28.0800	28.4300	28.0700	28.4100	+2.305%	3,524,771	-12.108%
2026-07-02	27.8900	28.0000	27.4700	27.7700	+1.834%	5,860,817	-10.083%
2026-07-01	27.0050	27.4600	26.9250	27.2700	+1.526%	3,479,461	-8.434%
2026-06-30	26.9700	27.0750	26.7050	26.8600	0.000%	4,636,405	-7.036%
2026-06-29	26.9500	26.9600	26.6650	26.8600	+0.524%	3,755,078	-7.036%
2026-06-26	26.9500	27.0500	26.6250	26.7200	-2.125%	4,388,150	-6.549%
2026-06-25	27.3400	27.5950	27.1300	27.3000	+2.632%	4,548,409	-8.535%
2026-06-24	26.8800	26.9200	26.5150	26.6000	-1.554%	4,685,774	-6.128%
2026-06-23	27.0600	27.2450	26.9650	27.0200	-0.989%	4,506,467	-7.587%
2026-06-22	27.2100	27.4150	27.1200	27.2900	+3.725%	4,521,601	-8.501%
2026-06-18	26.6800	26.7100	26.2950	26.3100	-0.076%	5,875,313	-5.093%
2026-06-17	26.8500	27.1100	26.1700	26.3300	+1.347%	7,145,985	-5.165%
2026-06-16	26.1600	26.2800	25.8700	25.9800	+1.326%	6,744,473	-3.888%
2026-06-15	25.9300	25.9850	25.6100	25.6400	+0.667%	3,832,806	-2.613%
2026-06-12	25.2400	25.4700	25.0750	25.4700	+2.909%	5,597,290	-1.963%
2026-06-11	23.9600	24.7950	23.8300	24.7500	+4.695%	6,494,532	+0.889%
2026-06-10	24.0800	24.1150	23.6350	23.6400	-2.796%	5,834,030	+5.626%
2026-06-09	24.7400	24.8100	23.7650	24.3200	+0.371%	5,486,199	+2.673%
2026-06-08	24.4800	24.5800	24.2100	24.2300	-0.165%	4,371,026	+3.054%
2026-06-05	24.6700	24.8100	24.1299	24.2700	-2.959%	5,620,388	+2.884%
2026-06-04	24.7500	25.0150	24.6800	25.0100	+1.296%	3,569,901	-0.160%
2026-06-03	25.0100	25.0100	24.5800	24.6900	-2.334%	4,707,189	+1.134%
2026-06-02	24.8950	25.3700	24.8550	25.2800	+3.100%	5,288,454	-1.226%
2026-06-01	24.1900	24.5500	24.1100	24.5200	-0.041%	5,513,156	+1.835%
2026-05-29	24.6200	24.9350	24.4900	24.5300	+0.781%	4,924,916	+1.794%
2026-05-28	24.1500	24.4500	24.0000	24.3400	-0.896%	4,643,596	+2.588%
2026-05-27	24.6700	24.7550	24.4000	24.5600	+0.122%	4,357,229	+1.669%
2026-05-26	24.5200	24.6450	24.2751	24.5300	+2.937%	4,156,898	+1.794%
2026-05-22	24.0000	24.0699	23.7850	23.8300	-0.584%	3,667,041	+4.784%
2026-05-21	23.5100	24.1050	23.4400	23.9700	+0.419%	4,179,330	+4.172%
2026-05-20	22.9900	23.8800	22.9500	23.8700	+5.479%	7,062,902	+4.608%
2026-05-19	22.8500	22.9650	22.6000	22.6300	-1.351%	4,652,013	+10.340%
2026-05-18	22.8200	23.0450	22.7500	22.9400	+1.820%	5,893,595	+8.849%
2026-05-15	22.5300	22.6550	22.4250	22.5300	-2.086%	5,609,403	+10.830%
2026-05-14	23.2400	23.4600	22.9450	23.0100	+0.744%	6,516,407	+8.518%
2026-05-13	22.5600	22.9650	22.5350	22.8400	+0.484%	5,708,917	+9.326%
2026-05-12	22.2500	22.7750	22.1900	22.7300	-1.899%	8,203,401	+9.855%
2026-05-11	23.5900	23.6000	23.0550	23.1700	-2.278%	8,909,490	+7.769%
2026-05-08	23.9200	23.9800	23.6000	23.7100	+1.803%	6,329,253	+5.314%
2026-05-07	24.0500	24.0800	23.2600	23.2900	-3.039%	6,221,185	+7.213%
2026-05-06	24.1600	24.2600	23.9000	24.0200	+5.212%	6,001,962	+3.955%
2026-05-05	22.9600	23.0600	22.5300	22.8300	-0.088%	6,002,376	+9.374%
2026-05-04	23.6300	23.6300	22.7550	22.8500	-2.475%	4,465,883	+9.278%
2026-05-01	23.4200	23.7300	23.3300	23.4300	+0.085%	6,114,544	+6.573%
2026-04-30	23.1550	23.5400	23.0300	23.4100	+1.783%	7,459,406	+6.664%
2026-04-29	23.1000	23.2800	22.8500	23.0000	0.000%	7,981,509	+8.565%
2026-04-28	22.9200	23.1450	22.7900	23.0000	-0.390%	5,376,523	+8.565%
2026-04-27	23.0800	23.2500	23.0450	23.0900	+0.610%	5,372,584	+8.142%
2026-04-24	22.8600	23.0360	22.7350	22.9500	+0.791%	5,211,568	+8.802%
2026-04-23	23.0700	23.1651	22.5000	22.7700	-2.358%	6,632,892	+9.662%
2026-04-22	23.5800	23.6000	23.2650	23.3200	-0.384%	5,324,785	+7.075%
2026-04-21	23.9800	24.1000	23.3600	23.4100	-2.702%	7,473,132	+6.664%
2026-04-20	24.0600	24.1750	23.8250	24.0600	-0.988%	7,037,679	+3.782%
2026-04-17	24.4300	24.7300	24.2600	24.3000	+3.404%	9,228,162	+2.757%
2026-04-16	24.1200	24.1350	23.4950	23.5000	-1.715%	8,071,635	+6.255%
2026-04-15	23.9200	24.0600	23.8320	23.9100	-0.042%	6,284,171	+4.433%
2026-04-14	23.9500	24.0800	23.8600	23.9200	+0.378%	9,166,674	+4.390%
2026-04-13	23.3500	23.8550	23.2350	23.8300	+0.421%	7,528,673	+4.784%
2026-04-10	23.9000	23.9150	23.6550	23.7300	+1.410%	7,405,851	+5.225%
2026-04-09	23.2000	23.5950	23.0950	23.4000	-0.468%	5,701,043	+6.709%
2026-04-08	24.0950	24.1000	23.3250	23.5100	+7.303%	12,176,074	+6.210%
2026-04-07	21.7000	21.9599	21.4350	21.9100	-0.046%	8,943,413	+13.966%
2026-04-06	21.8200	22.0450	21.6300	21.9200	+0.550%	5,146,395	+13.914%
2026-04-02	21.1300	21.8800	21.0850	21.8000	-0.137%	7,607,468	+14.541%
2026-04-01	21.8700	22.0450	21.6600	21.8300	+3.166%	10,670,408	+14.384%
2026-03-31	20.8800	21.2300	20.6050	21.1600	+4.701%	10,004,153	+18.006%
2026-03-30	20.2800	20.5100	20.0650	20.2100	-0.148%	5,283,051	+23.553%
2026-03-27	20.3500	20.5800	20.1350	20.2400	-2.033%	6,177,663	+23.370%
2026-03-26	20.6600	20.9300	20.5850	20.6600	-2.271%	8,215,311	+20.862%
2026-03-25	21.3950	21.4400	20.9150	21.1400	+2.224%	7,753,411	+18.117%
2026-03-24	20.3300	20.8200	20.2750	20.6800	0.000%	10,088,749	+20.745%
2026-03-23	20.7900	21.1500	20.5400	20.6800	+3.039%	10,977,860	+20.745%
2026-03-20	20.7300	20.7400	19.8350	20.0700	-3.510%	13,437,463	+24.415%
2026-03-19	20.0800	20.9300	20.0800	20.8000	-0.763%	12,120,732	+20.048%
2026-03-18	21.3100	21.4750	20.9400	20.9600	-0.851%	7,339,674	+19.132%
2026-03-17	21.2800	21.3850	21.0800	21.1400	+1.586%	8,123,874	+18.117%
2026-03-16	20.8600	21.0700	20.7300	20.8100	+1.661%	8,986,156	+19.990%
2026-03-13	20.8100	20.9850	20.3850	20.4700	-2.011%	10,517,160	+21.983%
2026-03-12	21.2800	21.3350	20.7050	20.8900	-5.901%	13,477,229	+19.531%
2026-03-11	22.2100	22.3651	22.0050	22.2000	-1.114%	7,570,258	+12.477%
2026-03-10	22.5200	22.8900	22.1450	22.4500	+2.231%	9,655,860	+11.225%
2026-03-09	21.2000	22.0100	20.9650	21.9600	+0.457%	10,216,761	+13.707%
2026-03-06	21.7550	21.9851	21.4950	21.8600	-2.541%	8,625,949	+14.227%
2026-03-05	22.8500	23.0600	22.1800	22.4300	-3.899%	10,038,646	+11.324%
2026-03-04	23.0700	23.3800	22.9200	23.3400	+1.170%	8,822,416	+6.984%
2026-03-03	22.3100	23.1998	22.2150	23.0700	-2.699%	15,136,239	+8.236%
2026-03-02	22.8800	23.8350	22.8500	23.7100	-2.348%	12,050,253	+5.314%
2026-02-27	24.8800	24.9200	24.0450	24.2800	-3.994%	12,873,919	+2.842%
2026-02-26	25.7200	25.8500	25.1600	25.2900	-1.327%	12,587,716	-1.265%
2026-02-25	25.3100	25.7500	25.2600	25.6300	+1.949%	5,214,846	-2.575%
2026-02-24	24.7300	25.2500	24.6700	25.1400	+0.119%	6,417,579	-0.676%
2026-02-23	26.0700	26.1700	25.0000	25.1100	-3.386%	7,673,439	-0.558%
2026-02-20	25.8600	26.0450	25.6100	25.9900	+0.309%	6,523,683	-3.925%
2026-02-19	25.8700	25.9200	25.6050	25.9100	-1.930%	6,399,324	-3.628%
2026-02-18	26.4500	26.7100	26.2650	26.4200	+1.772%	5,913,889	-5.488%
2026-02-17	25.3500	26.0250	25.3500	25.9600	+2.568%	9,854,615	-3.814%
2026-02-13	24.5400	25.3100	24.3100	25.3100	-0.901%	14,523,604	-1.343%
2026-02-12	26.1900	26.3250	25.1500	25.5400	-2.370%	8,650,321	-2.232%
2026-02-11	26.5900	26.7600	25.9600	26.1600	0.000%	7,470,821	-4.549%
2026-02-10	26.1000	26.2650	25.7450	26.1600	-2.059%	7,738,754	-4.549%
2026-02-09	25.8800	26.8400	25.8800	26.7100	+1.136%	7,072,697	-6.514%
2026-02-06	26.1600	26.4500	26.1400	26.4100	+3.650%	5,845,872	-5.452%
2026-02-05	25.6200	26.0350	25.3550	25.4800	-3.922%	8,887,519	-2.002%
2026-02-04	26.9500	27.1500	26.3400	26.5200	-3.634%	8,807,619	-5.845%
2026-02-03	27.3400	27.7000	27.1501	27.5200	+0.036%	7,130,674	-9.266%
2026-02-02	26.9400	27.5350	26.9400	27.5100	+2.841%	4,583,438	-9.233%
2026-01-30	26.9650	27.0600	26.5400	26.7500	-0.484%	5,065,753	-6.654%
2026-01-29	26.9600	27.0800	26.3750	26.8800	+1.243%	5,877,622	-7.106%
2026-01-28	26.7300	26.8250	26.2800	26.5500	-2.354%	4,973,072	-5.951%
2026-01-27	26.9700	27.1950	26.8600	27.1900	+3.071%	3,976,757	-8.165%
2026-01-26	26.3400	26.5200	26.3400	26.3800	+0.687%	3,824,664	-5.345%
2026-01-23	26.2100	26.2415	26.0000	26.2000	+0.268%	4,305,873	-4.695%
2026-01-22	26.1700	26.3200	26.0701	26.1300	+1.122%	4,520,948	-4.439%
2026-01-21	25.6200	25.9198	25.4650	25.8400	+0.819%	6,569,544	-3.367%
2026-01-20	25.6500	25.9784	25.5700	25.6300	-2.063%	5,256,301	-2.575%
2026-01-16	26.0300	26.3000	25.9502	26.1700	+1.042%	3,555,673	-4.585%
2026-01-15	25.8100	26.0650	25.7900	25.9000	+0.039%	4,148,798	-3.591%
2026-01-14	25.9300	25.9900	25.7300	25.8900	+0.427%	5,511,823	-3.553%
2026-01-13	25.8600	25.9050	25.5950	25.7800	+0.585%	5,690,592	-3.142%
2026-01-12	25.4600	25.6950	25.4401	25.6300	-1.271%	5,355,868	-2.575%
2026-01-09	25.9600	26.0850	25.8300	25.9600	-0.422%	3,770,846	-3.814%
2026-01-08	25.9500	26.1200	25.9300	26.0700	+0.929%	4,033,315	-4.219%
2026-01-07	25.9600	26.0750	25.7900	25.8300	-1.600%	5,361,887	-3.329%
2026-01-06	26.5800	26.6400	26.2150	26.2500	-0.266%	6,585,268	-4.876%
2026-01-05	26.0300	26.4400	26.0300	26.3200	+1.036%	5,506,696	-5.129%
2026-01-02	25.9900	26.0550	25.7550	26.0500	+2.358%	6,800,980	-4.146%
2025-12-31	25.5400	25.5950	25.4200	25.4500	-0.547%	2,817,102	-1.886%
2025-12-30	25.7800	25.8200	25.4350	25.5900	+0.432%	7,778,585	-2.423%
2025-12-29	25.5500	25.5750	25.4000	25.4800	-1.010%	5,446,588	-2.002%
2025-12-26	25.6800	25.7556	25.6035	25.7400	+0.429%	2,770,816	-2.991%
2025-12-24	25.5000	25.6700	25.4500	25.6300	+0.589%	1,937,574	-2.575%
2025-12-23	25.3400	25.5650	25.3300	25.4800	+0.592%	4,512,091	-2.002%
2025-12-22	25.1050	25.3500	25.0850	25.3300	+0.756%	5,721,160	-1.421%
2025-12-19	25.0600	25.2590	25.0298	25.1400	+1.412%	5,826,746	-0.676%
2025-12-18	24.8050	24.9100	24.6450	24.7900	+1.723%	5,503,344	+0.726%
2025-12-17	24.7100	24.8300	24.3600	24.3700	+0.453%	7,085,065	+2.462%
2025-12-16	24.1800	24.3450	24.1350	24.2600	-0.329%	5,508,436	+2.927%
2025-12-15	24.4100	24.5084	24.2635	24.3400	+2.097%	5,155,635	+2.588%
2025-12-12	24.1100	24.1550	23.7600	23.8400	-1.447%	4,139,531	+4.740%
2025-12-11	23.9500	24.2200	23.9300	24.1900	+1.553%	6,188,899	+3.224%
2025-12-10	23.4600	23.8850	23.4550	23.8200	+2.939%	5,606,789	+4.828%
2025-12-09	23.3500	23.4900	23.0800	23.1400	-0.516%	4,613,529	+7.908%
2025-12-08	23.2500	23.3000	23.1450	23.2600	+0.172%	4,917,157	+7.352%
2025-12-05	23.5000	23.5000	23.1550	23.2200	-0.769%	4,030,625	+7.537%
2025-12-04	23.3400	23.5652	23.3300	23.4000	+0.602%	5,480,970	+6.709%
2025-12-03	22.9800	23.3000	22.9450	23.2600	+0.736%	5,414,408	+7.352%
2025-12-02	23.0100	23.1750	22.9600	23.0900	+1.495%	5,355,316	+8.142%
2025-12-01	22.7800	22.8451	22.7150	22.7500	-0.176%	4,562,971	+9.758%
2025-11-28	22.8400	22.9062	22.7550	22.7900	+1.832%	3,840,428	+9.566%
2025-11-26	22.4000	22.5350	22.2900	22.3800	+3.181%	5,952,747	+11.573%
2025-11-25	21.5900	21.7400	21.4600	21.6900	+2.699%	4,529,034	+15.122%
2025-11-24	21.0000	21.1699	20.9550	21.1200	+1.344%	4,691,024	+18.229%
2025-11-21	20.7300	20.8500	20.4800	20.8400	+1.510%	7,355,432	+19.818%
2025-11-20	21.1600	21.2199	20.5000	20.5300	-2.794%	6,462,818	+21.627%
2025-11-19	20.9900	21.2350	20.9500	21.1200	+0.142%	6,282,628	+18.229%
2025-11-18	20.8300	21.2900	20.8100	21.0900	-0.331%	7,257,061	+18.397%
2025-11-17	21.7000	21.7367	21.0900	21.1600	-2.488%	9,290,967	+18.006%
2025-11-14	21.7900	21.9100	21.6600	21.7000	-2.472%	5,078,104	+15.069%
2025-11-13	22.5800	22.6400	22.2150	22.2500	-1.155%	5,244,816	+12.225%
2025-11-12	22.4000	22.5900	22.3800	22.5100	+1.488%	5,346,976	+10.928%
2025-11-11	22.3700	22.4100	22.1500	22.1800	-0.135%	4,635,152	+12.579%
2025-11-10	22.0000	22.2773	21.8950	22.2100	+2.115%	5,736,607	+12.427%
2025-11-07	21.4200	21.7500	21.2701	21.7500	+0.741%	5,487,925	+14.805%
2025-11-06	21.6000	21.6750	21.4150	21.5900	+1.552%	4,835,891	+15.655%
2025-11-05	21.1800	21.4000	21.0950	21.2600	+0.711%	6,560,527	+17.451%
2025-11-04	20.9800	21.3300	20.9400	21.1100	-1.860%	4,469,421	+18.285%
2025-11-03	21.4000	21.5200	21.3050	21.5100	+0.093%	5,505,213	+16.086%
2025-10-31	21.3100	21.5452	21.2650	21.4900	+0.703%	5,968,625	+16.194%
2025-10-30	21.3800	21.5200	21.3200	21.3400	-0.094%	4,944,277	+17.010%
2025-10-29	21.5500	21.6150	21.2400	21.3600	-0.974%	6,367,135	+16.901%
2025-10-28	21.2900	21.5900	21.2503	21.5700	+1.410%	7,774,596	+15.763%
2025-10-27	21.1400	21.3099	21.0750	21.2700	+2.853%	6,073,909	+17.395%
2025-10-24	20.5200	20.7900	20.5200	20.6800	+0.340%	6,808,276	+20.745%
2025-10-23	20.7500	20.8100	20.5100	20.6100	+1.278%	6,799,058	+21.155%
2025-10-22	20.4700	20.6400	20.3000	20.3500	+4.413%	9,632,592	+22.703%
2025-10-21	19.6200	19.7475	19.4900	19.4900	-0.663%	5,064,917	+28.117%
2025-10-20	19.5400	19.6400	19.4800	19.6200	+1.343%	6,586,210	+27.268%
2025-10-17	19.4800	19.6950	19.2900	19.3600	-2.957%	11,643,211	+28.977%
2025-10-16	20.5600	20.5601	19.8850	19.9500	-1.869%	7,880,948	+25.163%
2025-10-15	20.2800	20.4400	20.1900	20.3300	-0.538%	6,324,770	+22.823%
2025-10-14	20.1900	20.5558	20.0629	20.4400	+1.793%	7,707,872	+22.162%
2025-10-13	19.9300	20.1150	19.9100	20.0800	+1.722%	5,386,997	+24.353%
2025-10-10	20.0900	20.2199	19.7200	19.7400	-0.953%	7,168,040	+26.494%
2025-10-09	20.3600	20.3700	19.8850	19.9300	-2.686%	6,141,667	+25.289%
2025-10-08	20.7400	20.7690	20.4600	20.4800	+0.196%	4,952,275	+21.924%
2025-10-07	20.6000	20.6950	20.4150	20.4400	-0.921%	6,693,253	+22.162%
2025-10-06	20.7300	20.7700	20.4600	20.6300	-1.621%	5,917,575	+21.037%
2025-10-03	20.9100	21.0000	20.8294	20.9700	+1.648%	5,374,100	+19.075%
2025-10-02	20.6700	20.7500	20.4200	20.6300	+0.146%	7,427,046	+21.037%
2025-10-01	20.6400	20.7368	20.5400	20.6000	-0.339%	6,689,247	+21.214%
2025-09-30	20.7000	20.8156	20.4300	20.6700	+0.194%	8,123,369	+20.803%
2025-09-29	20.7400	20.7950	20.5241	20.6300	+0.146%	5,238,994	+21.037%
2025-09-26	20.6300	20.6850	20.5247	20.6000	+1.428%	5,530,686	+21.214%
2025-09-25	20.3300	20.3800	20.1650	20.3100	-1.979%	7,174,609	+22.944%
2025-09-24	20.8400	20.9460	20.6800	20.7200	-1.192%	8,844,397	+20.512%
2025-09-23	21.0500	21.2165	20.9300	20.9700	+0.191%	7,481,433	+19.075%
2025-09-22	20.8900	20.9700	20.7750	20.9300	+1.014%	6,363,321	+19.302%
2025-09-19	20.8500	20.9400	20.7150	20.7200	-1.380%	6,884,195	+20.512%
2025-09-18	20.7550	21.0600	20.7100	21.0100	+1.156%	10,687,440	+18.848%
2025-09-17	20.7300	20.9400	20.5900	20.7700	+0.679%	7,211,253	+20.221%
2025-09-16	20.8000	20.8150	20.5400	20.6300	-1.995%	7,290,327	+21.037%
2025-09-15	21.1000	21.1300	20.9800	21.0500	+1.593%	7,147,130	+18.622%
2025-09-12	20.6900	20.8200	20.6900	20.7200	-0.337%	6,550,191	+20.512%
2025-09-11	20.5800	20.8064	20.5700	20.7900	+1.464%	8,923,720	+20.106%
2025-09-10	20.4150	20.5499	20.4003	20.4900	+0.886%	6,825,154	+21.864%
2025-09-09	20.0000	20.3900	19.9650	20.3100	+1.856%	11,430,468	+22.944%
2025-09-08	19.9000	19.9900	19.6950	19.9400	+1.167%	9,129,710	+25.226%
2025-09-05	20.0800	20.1250	19.6201	19.7100	-1.989%	11,238,565	+26.687%
2025-09-04	19.8800	20.1200	19.8602	20.1100	+2.185%	11,460,023	+24.167%
2025-09-03	19.5200	19.7000	19.4900	19.6800	+0.613%	8,693,406	+26.880%
2025-09-02	19.3500	19.5900	19.2850	19.5600	-0.357%	9,791,263	+27.658%
2025-08-29	19.3700	19.7250	19.3700	19.6300	-1.997%	8,560,554	+27.203%
2025-08-28	19.9900	20.1300	19.9500	20.0300	-0.497%	8,176,548	+24.663%
2025-08-27	19.9600	20.1900	19.9498	20.1300	-1.324%	8,558,796	+24.044%
2025-08-26	20.1700	20.4284	20.1000	20.4000	0.000%	7,264,450	+22.402%
2025-08-25	20.4000	20.5550	20.3800	20.4000	-0.342%	7,094,815	+22.402%
2025-08-22	20.3000	20.5800	20.2850	20.4700	+1.236%	8,055,065	+21.983%
2025-08-21	20.1100	20.2499	20.0650	20.2200	-0.197%	8,462,736	+23.492%
2025-08-20	20.1800	20.2900	19.9450	20.2600	+0.696%	10,693,702	+23.248%
2025-08-19	20.3500	20.3800	20.0835	20.1200	-0.838%	10,530,444	+24.105%
2025-08-18	20.1800	20.3000	20.1400	20.2900	+0.099%	8,177,166	+23.066%
2025-08-15	20.5000	20.5200	20.1698	20.2700	-1.363%	12,672,932	+23.187%
2025-08-14	20.3000	20.5600	20.3000	20.5500	+0.489%	8,518,944	+21.509%
2025-08-13	20.5200	20.5200	20.2400	20.4500	+0.196%	11,235,047	+22.103%
2025-08-12	20.2600	20.4300	20.2300	20.4100	+1.796%	10,968,792	+22.342%
2025-08-11	19.9100	20.0800	19.8850	20.0500	+0.552%	9,418,918	+24.539%
2025-08-08	19.7700	20.0150	19.6600	19.9400	+0.962%	13,365,227	+25.226%
2025-08-07	19.7700	19.8000	19.5702	19.7500	+0.971%	17,711,753	+26.430%
2025-08-06	19.4500	19.6100	19.4000	19.5600	+0.877%	13,475,579	+27.658%
2025-08-05	19.4900	19.5200	19.1500	19.3900	+0.362%	15,353,126	+28.778%
2025-08-04	19.4300	19.4300	19.2200	19.3200	+1.152%	15,013,336	+29.244%
2025-08-01	19.1300	19.2400	18.7900	19.1000	-2.650%	16,531,214	+30.733%
2025-07-31	19.8200	19.8800	19.5550	19.6200	-1.208%	17,397,617	+27.268%
2025-07-30	19.9600	20.0700	19.7400	19.8600	-0.948%	12,818,633	+25.730%
2025-07-29	19.8200	20.0700	19.7280	20.0500	+3.297%	22,739,144	+24.539%
2025-07-28	19.6200	19.6500	19.3000	19.4100	-1.070%	28,083,862	+28.645%
2025-07-25	19.5300	19.6300	19.4000	19.6200	+1.134%	16,139,153	+27.268%
2025-07-24	19.5700	19.6600	19.3900	19.4000	-0.308%	20,716,621	+28.711%
2025-07-23	19.0700	19.4800	19.0650	19.4600	+2.746%	22,996,656	+28.314%
2025-07-22	18.9100	19.0200	18.6800	18.9400	-0.473%	19,132,029	+31.837%
2025-07-21	18.9600	19.2300	18.8900	19.0300	+0.794%	16,583,178	+31.214%
2025-07-18	18.8500	19.0250	18.7900	18.8800	-0.684%	23,649,191	+32.256%
2025-07-17	18.6400	19.0400	18.6400	19.0100	+1.495%	21,239,594	+31.352%
2025-07-16	18.6800	18.7600	18.4800	18.7300	+1.353%	31,584,969	+33.316%
2025-07-15	18.5800	18.6150	18.3900	18.4800	-0.858%	26,192,638	+35.119%
2025-07-14	18.4900	18.6800	18.4400	18.6400	+1.304%	15,991,704	+33.959%
2025-07-11	18.4700	18.5200	18.3300	18.4000	-2.180%	12,656,739	+35.707%
2025-07-10	18.6600	18.8200	18.6600	18.8100	+0.966%	14,252,845	+32.749%
2025-07-09	18.5000	18.6400	18.4400	18.6300	+1.748%	15,751,622	+34.031%
2025-07-08	18.3200	18.3599	18.1400	18.3100	+0.660%	21,680,869	+36.374%
2025-07-07	18.2900	18.3898	18.1050	18.1900	-0.383%	16,514,853	+37.273%
2025-07-03	18.3000	18.3200	18.2000	18.2600	+2.125%	15,538,493	+36.747%
2025-07-02	17.8600	17.9600	17.7301	17.8800	-2.455%	21,953,674	+39.653%
2025-07-01	18.3400	18.4000	18.1300	18.3300	-1.399%	19,931,199	+36.225%
2025-06-30	18.4700	18.6500	18.4650	18.5900	-0.107%	13,833,475	+34.320%
2025-06-27	18.7300	18.7450	18.4500	18.6100	+1.528%	23,962,858	+34.175%
2025-06-26	18.3200	18.4500	18.2900	18.3300	+0.881%	11,435,424	+36.225%
2025-06-25	18.1000	18.2200	18.0400	18.1700	-0.493%	11,590,734	+37.424%
2025-06-24	18.2000	18.3200	18.1300	18.2600	+3.750%	13,713,665	+36.747%
2025-06-23	17.2900	17.6000	17.2200	17.6000	+0.114%	14,716,628	+41.875%
2025-06-20	17.6900	17.7150	17.5300	17.5800	-0.453%	14,488,755	+42.036%
2025-06-18	17.5400	17.7600	17.5100	17.6600	+0.914%	12,726,260	+41.393%
2025-06-17	17.6100	17.6950	17.4750	17.5000	-1.297%	15,083,148	+42.686%
2025-06-16	17.7200	17.9100	17.6850	17.7300	+2.014%	10,350,377	+40.835%
2025-06-13	17.3100	17.5800	17.2450	17.3800	-2.140%	9,992,182	+43.671%
2025-06-12	17.7000	17.8350	17.6450	17.7600	+1.197%	13,347,996	+40.597%
2025-06-11	17.6700	17.7500	17.5500	17.5500	-0.171%	10,240,583	+42.279%
2025-06-10	17.8300	17.9300	17.5600	17.5800	-3.034%	11,658,129	+42.036%
2025-06-09	18.1400	18.2000	18.0900	18.1300	-0.439%	8,379,753	+37.728%
2025-06-06	18.1300	18.2300	18.0850	18.2100	+1.903%	12,739,102	+37.122%
2025-06-05	17.8300	17.9497	17.7800	17.8700	+1.018%	12,639,044	+39.731%
2025-06-04	17.8000	17.9100	17.6900	17.6900	-1.668%	14,640,994	+41.153%
2025-06-03	17.7900	18.0500	17.7601	17.9900	+0.335%	12,663,287	+38.799%
2025-06-02	17.8100	17.9300	17.6300	17.9300	+0.561%	10,041,820	+39.264%
2025-05-30	17.7200	17.8800	17.6700	17.8300	+0.169%	13,084,021	+40.045%
2025-05-29	17.9200	17.9400	17.6600	17.8000	+0.850%	18,591,476	+40.281%
2025-05-28	17.7400	17.7500	17.5550	17.6500	-1.452%	11,603,807	+41.473%
2025-05-27	17.8700	17.9600	17.8200	17.9100	+1.473%	8,940,811	+39.419%
2025-05-23	17.3400	17.7500	17.3307	17.6500	+0.057%	14,515,683	+41.473%
2025-05-22	17.4500	17.7600	17.4250	17.6400	+0.398%	15,914,726	+41.553%
2025-05-21	17.8500	17.8900	17.5700	17.5700	-1.569%	18,457,895	+42.117%
2025-05-20	17.7700	17.8700	17.7200	17.8500	+0.677%	12,342,828	+39.888%
2025-05-19	17.4400	17.7500	17.4300	17.7300	+1.780%	17,246,115	+40.835%
2025-05-16	17.3400	17.4800	17.3300	17.4200	+0.461%	13,874,553	+43.341%
2025-05-15	17.3600	17.4400	17.2000	17.3400	+0.638%	14,796,738	+44.002%
2025-05-14	17.0900	17.3100	17.0600	17.2300	+1.353%	21,093,634	+44.922%
2025-05-13	16.8600	17.0700	16.8300	17.0000	+1.796%	12,880,292	+46.882%
2025-05-12	16.7700	16.8500	16.5700	16.7000	+1.028%	12,954,637	+49.521%
2025-05-09	16.4350	16.5500	16.3646	16.5300	+1.101%	15,504,291	+51.059%
2025-05-08	16.3350	16.4100	16.1901	16.3500	+2.508%	14,965,669	+52.722%
2025-05-07	15.9900	16.1350	15.8800	15.9500	-0.993%	12,556,442	+56.552%
2025-05-06	16.0400	16.2151	16.0200	16.1100	-1.648%	12,784,076	+54.997%
2025-05-05	16.1900	16.5700	16.1700	16.3800	+0.800%	7,006,194	+52.442%
2025-05-02	16.2000	16.3600	16.0700	16.2500	+2.718%	15,216,573	+53.662%
2025-05-01	15.8300	15.9600	15.7700	15.8200	-1.494%	13,920,269	+57.838%
2025-04-30	15.5900	16.1150	15.5200	16.0600	-0.434%	18,129,810	+55.479%
2025-04-29	16.0700	16.1756	15.9350	16.1300	+1.002%	14,447,931	+54.805%
2025-04-28	16.0000	16.0800	15.8300	15.9700	+0.948%	9,366,611	+56.356%
2025-04-25	15.5700	15.8200	15.5550	15.8200	+1.216%	11,103,250	+57.838%
2025-04-24	15.4600	15.7000	15.4200	15.6300	-0.064%	13,488,994	+59.757%
2025-04-23	15.6600	15.8900	15.5500	15.6400	+2.692%	16,071,651	+59.655%
2025-04-22	15.0200	15.2850	14.9550	15.2300	+5.034%	19,996,716	+63.953%
2025-04-21	14.7200	14.7300	14.3200	14.5000	-1.495%	8,142,591	+72.207%
2025-04-17	14.6800	14.9100	14.6250	14.7200	+1.099%	17,624,103	+69.633%
2025-04-16	14.6900	14.8500	14.4400	14.5600	-1.020%	20,201,706	+71.497%
2025-04-15	14.7000	14.9398	14.6700	14.7100	+3.083%	18,617,592	+69.748%
2025-04-14	14.3700	14.5100	14.1550	14.2700	+2.367%	11,882,277	+74.982%
2025-04-11	13.5400	14.0100	13.4200	13.9400	+2.802%	17,124,148	+79.125%
2025-04-10	13.8900	13.9000	13.2200	13.5600	-2.865%	16,888,025	+84.145%
2025-04-09	12.6100	14.1750	12.3300	13.9600	+10.008%	20,451,756	+78.868%
2025-04-08	13.3900	13.4800	12.5101	12.6900	-0.704%	17,669,871	+96.769%
2025-04-07	12.1800	13.3400	12.1400	12.7800	-2.961%	19,869,816	+95.383%
2025-04-04	13.0300	13.3500	12.7100	13.1700	-7.966%	21,119,557	+89.598%
2025-04-03	14.4800	14.6400	14.2800	14.3100	-9.085%	25,562,225	+74.493%
2025-04-02	15.2500	15.7581	15.2500	15.7400	+2.208%	20,434,942	+58.640%

document.getElementById("cH4tp8").onerror = function(){this.style.display='none';}; .dark-mode .RDRtsS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RDRtsS{ color: #333333; background-color: white; border: 2px solid #333333; }BCSBarclays PLCstock NYSE ADR

BCS
Barclays PLC
stock NYSE ADR