Barclays PLC Common Stock (BCS)

Historical Prices For Barclays PLC Common Stock (BCS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.75	20.81	20.51	20.61	6,798,563	20.61
10/22/2025	20.47	20.64	20.30	20.35	9,632,251	20.35
10/21/2025	19.62	19.75	19.49	19.49	5,060,612	19.49
10/20/2025	19.54	19.64	19.48	19.62	6,586,215	19.62
10/17/2025	19.48	19.70	19.29	19.36	11,643,214	19.36
10/16/2025	20.56	20.56	19.89	19.95	7,880,938	19.95
10/15/2025	20.28	20.44	20.19	20.33	6,324,768	20.33
10/14/2025	20.19	20.56	20.06	20.44	7,705,286	20.44
10/13/2025	19.93	20.11	19.91	20.08	5,387,002	20.08
10/10/2025	20.09	20.22	19.72	19.74	7,168,041	19.74
10/09/2025	20.36	20.37	19.89	19.93	6,141,670	19.93
10/08/2025	20.74	20.77	20.46	20.48	4,952,175	20.48
10/07/2025	20.60	20.70	20.41	20.44	6,693,253	20.44
10/06/2025	20.73	20.77	20.46	20.63	5,915,995	20.63
10/03/2025	20.91	21.00	20.83	20.97	5,374,102	20.97
10/02/2025	20.67	20.75	20.42	20.63	7,427,047	20.63
10/01/2025	20.64	20.74	20.54	20.60	6,688,992	20.60
9/30/2025	20.70	20.82	20.43	20.67	8,123,368	20.67
9/29/2025	20.74	20.80	20.52	20.63	5,238,990	20.63
9/26/2025	20.63	20.68	20.52	20.60	5,530,690	20.60
9/25/2025	20.33	20.38	20.16	20.31	7,174,603	20.31
9/24/2025	20.84	20.95	20.68	20.72	8,844,369	20.72
9/23/2025	21.05	21.22	20.93	20.97	7,481,432	20.97
9/22/2025	20.89	20.97	20.77	20.93	6,363,271	20.93
9/19/2025	20.85	20.94	20.71	20.72	6,884,196	20.72
9/18/2025	20.75	21.06	20.71	21.01	10,687,363	21.01
9/17/2025	20.73	20.94	20.59	20.77	7,211,243	20.77
9/16/2025	20.80	20.82	20.54	20.63	7,290,319	20.63
9/15/2025	21.10	21.13	20.98	21.05	7,147,099	21.05
9/12/2025	20.69	20.82	20.69	20.72	6,550,194	20.72
9/11/2025	20.58	20.81	20.57	20.79	8,923,717	20.79
9/10/2025	20.42	20.55	20.40	20.49	6,824,656	20.49
9/09/2025	20.00	20.39	19.96	20.31	11,430,268	20.31
9/08/2025	19.90	19.99	19.70	19.94	9,129,909	19.94
9/05/2025	20.08	20.13	19.62	19.71	11,238,575	19.71
9/04/2025	19.88	20.12	19.86	20.11	11,460,043	20.11
9/03/2025	19.52	19.70	19.49	19.68	8,693,112	19.68
9/02/2025	19.35	19.59	19.29	19.56	9,791,236	19.56
8/29/2025	19.37	19.73	19.37	19.63	8,560,557	19.63
8/28/2025	19.99	20.13	19.95	20.03	8,176,506	20.03
8/27/2025	19.96	20.19	19.95	20.13	8,558,798	20.13
8/26/2025	20.17	20.43	20.10	20.40	7,264,444	20.40
8/25/2025	20.40	20.55	20.38	20.40	7,094,821	20.40
8/22/2025	20.30	20.58	20.29	20.47	8,055,066	20.47
8/21/2025	20.11	20.25	20.07	20.22	8,462,742	20.22
8/20/2025	20.18	20.29	19.95	20.26	10,693,708	20.26
8/19/2025	20.35	20.38	20.08	20.12	10,530,290	20.12
8/18/2025	20.18	20.30	20.14	20.29	8,179,096	20.29
8/15/2025	20.50	20.52	20.17	20.27	12,672,934	20.27
8/14/2025	20.30	20.56	20.30	20.55	8,518,926	20.55
8/13/2025	20.52	20.52	20.24	20.45	11,235,066	20.45
8/12/2025	20.26	20.43	20.23	20.41	10,968,704	20.41
8/11/2025	19.91	20.08	19.89	20.05	9,418,869	20.05
8/08/2025	19.77	20.02	19.66	19.94	13,365,241	19.94
8/07/2025	19.77	19.80	19.57	19.75	17,711,761	19.59
8/06/2025	19.45	19.61	19.40	19.56	13,475,574	19.40
8/05/2025	19.49	19.52	19.15	19.39	15,353,458	19.23
8/04/2025	19.43	19.43	19.22	19.32	15,013,388	19.16
8/01/2025	19.13	19.24	18.79	19.10	16,531,223	18.95
7/31/2025	19.82	19.88	19.55	19.62	17,397,602	19.46
7/30/2025	19.96	20.07	19.74	19.86	12,817,695	19.70
7/29/2025	19.82	20.07	19.73	20.05	22,738,991	19.89
7/28/2025	19.62	19.65	19.30	19.41	28,083,718	19.25
7/25/2025	19.53	19.63	19.40	19.62	16,139,157	19.46
7/24/2025	19.57	19.66	19.39	19.40	20,716,571	19.24