BCS - BARCLAYS PLC
23.07
-0.640 -2.774%
Share volume: 15,039,757
Last Updated: 03-03-2026
Banking/Misc. Commercial Banks:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$23.71
-0.64
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $22.31 | $22.31 | $23.20 | $23.20 | $22.22 | $22.22 | $23.07 | $23.07 | 15,039,757 | $15,039,757.00 |
| 03-02-2026 | $22.88 | $22.88 | $23.84 | $23.84 | $22.85 | $22.85 | $23.71 | $23.71 | 12,053,567 | $12,053,567.00 |
| 02-27-2026 | $24.88 | $24.88 | $24.92 | $24.92 | $24.05 | $24.05 | $24.28 | $24.28 | 12,874,019 | $12,874,019.00 |
| 02-26-2026 | $25.72 | $25.72 | $25.85 | $25.85 | $25.16 | $25.16 | $25.29 | $25.29 | 12,608,382 | $12,608,382.00 |
| 02-25-2026 | $25.31 | $25.31 | $25.75 | $25.75 | $25.26 | $25.26 | $25.63 | $25.63 | 5,214,945 | $5,214,945.00 |
| 02-24-2026 | $24.73 | $24.73 | $25.25 | $25.25 | $24.67 | $24.67 | $25.14 | $25.14 | 6,417,579 | $6,417,579.00 |
| 02-23-2026 | $26.07 | $26.07 | $26.17 | $26.17 | $25.00 | $25.00 | $25.11 | $25.11 | 7,673,438 | $7,673,438.00 |
| 02-20-2026 | $25.86 | $25.86 | $26.05 | $26.05 | $25.61 | $25.61 | $25.99 | $25.99 | 6,523,683 | $6,523,683.00 |
| 02-19-2026 | $25.87 | $25.56 | $25.92 | $25.61 | $25.61 | $25.30 | $25.91 | $25.60 | 6,399,358 | $6,399,358.00 |
| 02-18-2026 | $26.45 | $26.45 | $26.71 | $26.71 | $26.27 | $26.27 | $26.42 | $26.42 | 5,913,916 | $5,913,916.00 |