BCS - BARCLAYS PLC
24.3
0.800 3.292%
Share volume: 9,228,161
Last Updated: 04-17-2026
Banking/Misc. Commercial Banks:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$23.50
0.80
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $24.43 | $24.43 | $24.73 | $24.73 | $24.26 | $24.26 | $24.30 | $24.30 | 9,228,161 | $9,226,521.00 |
| 04-16-2026 | $24.12 | $24.12 | $24.14 | $24.14 | $23.50 | $23.50 | $23.50 | $23.50 | 8,071,634 | $8,071,634.00 |
| 04-15-2026 | $23.92 | $23.92 | $24.06 | $24.06 | $23.83 | $23.83 | $23.91 | $23.91 | 6,284,171 | $6,284,171.00 |
| 04-14-2026 | $23.95 | $23.95 | $24.08 | $24.08 | $23.86 | $23.86 | $23.92 | $23.92 | 9,166,673 | $9,166,673.00 |
| 04-13-2026 | $23.35 | $23.35 | $23.86 | $23.86 | $23.24 | $23.24 | $23.83 | $23.83 | 7,528,851 | $7,528,851.00 |
| 04-10-2026 | $23.90 | $23.90 | $23.92 | $23.92 | $23.66 | $23.66 | $23.73 | $23.73 | 7,405,933 | $7,405,933.00 |
| 04-09-2026 | $23.20 | $23.20 | $23.60 | $23.60 | $23.10 | $23.10 | $23.40 | $23.40 | 5,702,543 | $5,702,543.00 |
| 04-08-2026 | $24.10 | $24.10 | $24.10 | $24.10 | $23.33 | $23.33 | $23.51 | $23.51 | 12,176,074 | $12,176,074.00 |
| 04-07-2026 | $21.70 | $21.70 | $21.96 | $21.96 | $21.44 | $21.44 | $21.91 | $21.91 | 8,943,412 | $8,943,412.00 |
| 04-06-2026 | $21.82 | $21.82 | $22.05 | $22.05 | $21.63 | $21.63 | $21.92 | $21.92 | 5,146,394 | $5,146,394.00 |