BCLYF - BARCLAYS PLC
5.13
-0.030 -0.585%
Share volume: 38,803
Last Updated: 03-27-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.16
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.80 | $4.80 | $5.31 | $5.31 | $4.80 | $4.80 | $5.13 | $5.13 | 38,803 | $38,803.00 |
| 03-26-2026 | $5.01 | $5.01 | $5.32 | $5.32 | $4.97 | $4.97 | $5.16 | $5.16 | 34,338 | $34,338.00 |
| 03-25-2026 | $4.95 | $4.95 | $5.39 | $5.39 | $4.95 | $4.95 | $5.39 | $5.39 | 32,349 | $32,349.00 |
| 03-24-2026 | $5.01 | $5.01 | $5.24 | $5.24 | $4.96 | $4.96 | $5.24 | $5.24 | 19,632 | $19,632.00 |
| 03-23-2026 | $5.24 | $5.24 | $5.24 | $5.24 | $5.11 | $5.11 | $5.14 | $5.14 | 413,523 | $413,523.00 |
| 03-20-2026 | $5.40 | $5.40 | $5.40 | $5.40 | $5.00 | $5.00 | $5.39 | $5.39 | 32,985 | $32,985.00 |
| 03-19-2026 | $4.96 | $4.96 | $5.31 | $5.31 | $4.96 | $4.96 | $5.31 | $5.31 | 14,229 | $14,229.00 |
| 03-18-2026 | $5.39 | $5.39 | $5.55 | $5.55 | $5.30 | $5.30 | $5.30 | $5.30 | 8,312 | $8,312.00 |
| 03-17-2026 | $5.30 | $5.30 | $5.46 | $5.46 | $5.05 | $5.05 | $5.38 | $5.38 | 39,681 | $39,681.00 |
| 03-16-2026 | $5.25 | $5.25 | $5.35 | $5.35 | $5.05 | $5.05 | $5.35 | $5.35 | 27,502 | $27,502.00 |