BCLYF - BARCLAYS PLC
5.89
-0.140 -2.377%
Share volume: 51,958
Last Updated: 05-11-2026
Banking/Misc. Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.03
-0.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $6.08 | $6.08 | $6.08 | $6.08 | $5.62 | $5.62 | $5.89 | $5.89 | 51,958 | $51,958.00 |
| 05-08-2026 | $5.95 | $5.95 | $6.03 | $6.03 | $5.71 | $5.71 | $6.03 | $6.03 | 31,581 | $31,581.00 |
| 05-07-2026 | $5.90 | $5.90 | $6.00 | $6.00 | $5.80 | $5.80 | $5.93 | $5.93 | 31,718 | $31,718.00 |
| 05-06-2026 | $6.05 | $6.05 | $6.05 | $6.05 | $5.88 | $5.88 | $5.98 | $5.98 | 244,390 | $244,390.00 |
| 05-05-2026 | $5.66 | $5.66 | $5.86 | $5.86 | $5.51 | $5.51 | $5.60 | $5.60 | 250,558 | $250,558.00 |
| 05-04-2026 | $5.74 | $5.74 | $5.81 | $5.81 | $5.66 | $5.66 | $5.81 | $5.81 | 12,444 | $12,444.00 |
| 05-01-2026 | $5.90 | $5.90 | $5.91 | $5.91 | $5.60 | $5.60 | $5.84 | $5.84 | 27,194 | $27,194.00 |
| 04-30-2026 | $5.82 | $5.82 | $5.95 | $5.95 | $5.71 | $5.71 | $5.86 | $5.86 | 26,945 | $26,945.00 |
| 04-29-2026 | $5.84 | $5.84 | $6.00 | $6.00 | $5.50 | $5.50 | $5.84 | $5.84 | 18,277 | $18,277.00 |