Get the Stockscreener App
6.155
0.08%
0.005
Barclays plc Stock (BCLYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 22, 2025 | $6.30 | $6.16 | $0.145 | 7,475.0 | +0.08% |
| Dec 19, 2025 | $6.30 | $6.00 | $0.30 | 12,536.0 | +0.49% |
| Dec 18, 2025 | $6.30 | $5.95 | $0.35 | 55,669.0 | +0.16% |
| Dec 17, 2025 | $6.19 | $5.95 | $0.24 | 45,206.0 | +3.21% |
| Dec 16, 2025 | $6.15 | $5.81 | $0.34 | 38,607.0 | -1.58% |
| Dec 15, 2025 | $6.32 | $5.88 | $0.44 | 102,454.0 | +0.59% |
| Dec 12, 2025 | $5.99 | $5.91 | $0.075 | 22,856.0 | -0.42% |
| Dec 11, 2025 | $6.13 | $5.88 | $0.249 | 641,794.0 | +3.45% |
| Dec 10, 2025 | $5.90 | $5.75 | $0.145 | 24,483.0 | +0.87% |
| Dec 09, 2025 | $5.75 | $5.75 | $0.00 | 23,534.0 | +0.35% |
| Dec 08, 2025 | $5.78 | $5.71 | $0.065 | 26,690.0 | -1.12% |
| Dec 05, 2025 | $5.84 | $5.61 | $0.235 | 21,837.0 | +1.22% |
| Dec 04, 2025 | $5.75 | $5.73 | $0.025 | 74,524.0 | -1.21% |
| Dec 03, 2025 | $5.80 | $5.75 | $0.045 | 5,461.0 | -0.09% |
| Dec 02, 2025 | $5.95 | $5.66 | $0.29 | 19,506.0 | +1.84% |
| Dec 01, 2025 | $5.70 | $5.53 | $0.175 | 16,944.0 | +1.79% |
| Nov 28, 2025 | $5.70 | $5.58 | $0.125 | 31,511.0 | +2.38% |
| Nov 26, 2025 | $5.65 | $5.41 | $0.24 | 44,012.0 | +3.21% |
| Nov 25, 2025 | $5.49 | $5.15 | $0.34 | 28,782.0 | +2.32% |
| Nov 24, 2025 | $5.20 | $5.17 | $0.025 | 55,089.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $6.32 | $5.53 | $0.795 | 1,139,576.0 | +9.91% |
| Nov, 2025 | $5.70 | $4.86 | $0.84 | 602,916.0 | +5.56% |
| Oct, 2025 | $5.52 | $4.81 | $0.71 | 2,001,685.0 | +4.22% |
| Sep, 2025 | $5.25 | $4.76 | $0.49 | 1,911,454.0 | +5.60% |
| Aug, 2025 | $5.43 | $4.47 | $0.96 | 687,938.0 | -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% |
17.29%
3.09%
Cap:
|
Volume (24h):