Get the Stockscreener App
4.82
3.79%
-0.19
Barclays plc Stock (BCLYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $4.99 | $4.82 | $0.175 | 31,844.0 | -3.79% |
| Aug 28, 2025 | $5.15 | $4.96 | $0.19 | 35,810.0 | -1.09% |
| Aug 27, 2025 | $5.07 | $4.90 | $0.165 | 29,785.0 | +2.32% |
| Aug 26, 2025 | $4.95 | $4.91 | $0.04 | 27,184.0 | -0.80% |
| Aug 25, 2025 | $5.43 | $4.99 | $0.44 | 1,465.0 | +0.30% |
| Aug 22, 2025 | $5.10 | $4.83 | $0.265 | 39,716.0 | +0.51% |
| Aug 21, 2025 | $4.99 | $4.91 | $0.08 | 11,965.0 | -0.80% |
| Aug 20, 2025 | $4.99 | $4.95 | $0.04 | 7,485.0 | +0.30% |
| Aug 19, 2025 | $5.00 | $4.97 | $0.03 | 109,937.0 | +1.53% |
| Aug 18, 2025 | $4.99 | $4.90 | $0.09 | 10,630.0 | -2.78% |
| Aug 15, 2025 | $5.09 | $5.00 | $0.09 | 19,302.0 | -1.47% |
| Aug 14, 2025 | $5.12 | $4.88 | $0.2351 | 8,972.0 | +2.71% |
| Aug 13, 2025 | $5.10 | $4.97 | $0.125 | 16,995.0 | -0.99% |
| Aug 12, 2025 | $5.05 | $4.96 | $0.09 | 25,656.0 | +8.52% |
| Aug 11, 2025 | $5.10 | $4.63 | $0.465 | 35,350.0 | +3.00% |
| Aug 08, 2025 | $4.80 | $4.50 | $0.30 | 48,709.0 | -2.39% |
| Aug 07, 2025 | $5.00 | $4.61 | $0.39 | 10,250.0 | -2.85% |
| Aug 06, 2025 | $4.86 | $4.47 | $0.39 | 9,233.0 | -1.86% |
| Aug 05, 2025 | $4.89 | $4.72 | $0.17 | 35,091.0 | -0.21% |
| Aug 04, 2025 | $4.88 | $4.75 | $0.125 | 22,357.0 | +1.68% |
| Aug 01, 2025 | $4.95 | $4.61 | $0.34 | 24,114.0 | -3.05% |
Barclays plc Stock (BCLYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barclays plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCLYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barclays plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barclays plc Stock (BCLYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.43 | $4.47 | $0.96 | 561,850.0 | -1.93% |
| Jul, 2025 | $5.13 | $4.24 | $0.89 | 1,116,155.0 | +3.91% |
| Jun, 2025 | $4.73 | $4.05 | $0.68 | 1,465,158.0 | +7.74% |
| May, 2025 | $4.55 | $3.71 | $0.84 | 941,118.0 | +14.92% |
| Apr, 2025 | $4.02 | $3.00 | $1.01 | 1,174,271.0 | +2.69% |
| Mar, 2025 | $4.13 | $3.34 | $0.79 | 2,696,641.0 | -1.06% |
| Feb, 2025 | $3.99 | $3.48 | $0.51 | 936,564.0 | +2.87% |
| Jan, 2025 | $3.73 | $3.02 | $0.71 | 1,596,205.0 | +10.42% |
Barclays plc Stock (BCLYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.50 | $3.15 | $0.355 | 321,756.0 | +0.45% |
| Nov, 2024 | $3.42 | $3.10 | $0.32 | 785,947.0 | +8.91% |
| Oct, 2024 | $3.27 | $2.56 | $0.71 | 1,927,358.0 | +1.34% |
| Sep, 2024 | $3.15 | $2.65 | $0.50 | 1,244,871.0 | +0.67% |
| Aug, 2024 | $3.05 | $2.54 | $0.51 | 1,204,232.0 | -1.00% |
| Jul, 2024 | $3.00 | $2.50 | $0.50 | 1,561,992.0 | +15.83% |
| Jun, 2024 | $2.81 | $2.51 | $0.30 | 431,931.0 | -5.61% |
| May, 2024 | $2.81 | $2.35 | $0.46 | 1,509,800.0 | +5.95% |
| Apr, 2024 | $2.59 | $2.09 | $0.50 | 2,327,780.0 | +11.88% |
| Mar, 2024 | $2.43 | $1.95 | $0.48 | 1,190,910.0 | +13.48% |
| Feb, 2024 | $2.15 | $1.74 | $0.405 | 3,969,874.0 | +7.65% |
| Jan, 2024 | $2.00 | $1.71 | $0.29 | 1,027,036.0 | +0.00% |
Barclays plc Stock (BCLYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $1.96 | $1.83 | $0.13 | 83,119.0 | +2.08% |
| Sep, 2023 | $2.06 | $1.79 | $0.27 | 369,407.0 | +0.00% |
| Aug, 2023 | $1.97 | $1.75 | $0.2225 | 1,244,497.0 | -3.52% |
| Jul, 2023 | $2.12 | $1.82 | $0.2981 | 728,386.0 | -2.45% |
| Jun, 2023 | $2.04 | $1.72 | $0.32 | 358,298.0 | +8.22% |
| May, 2023 | $2.05 | $1.86 | $0.185 | 468,415.0 | -8.50% |
| Apr, 2023 | $2.07 | $1.77 | $0.30 | 562,927.0 | +16.38% |
| Mar, 2023 | $2.14 | $1.56 | $0.5825 | 606,534.0 | -15.91% |
| Feb, 2023 | $2.35 | $1.99 | $0.3599 | 715,290.0 | -7.47% |
| Jan, 2023 | $2.30 | $1.89 | $0.41 | 2,338,175.0 | +19.42% |
19.12%
0.15%
Cap:
|
Volume (24h):