Get the Stockscreener App
6.41
3.25%
-0.215
After Hours:
5.93
-0.48
-7.49%
Barclays plc Stock (BCLYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $6.54 | $6.36 | $0.1775 | 21,784.0 | -3.25% |
| Feb 04, 2026 | $6.74 | $6.62 | $0.115 | 29,950.0 | -1.27% |
| Feb 03, 2026 | $7.05 | $6.71 | $0.34 | 16,131.0 | -2.33% |
| Feb 02, 2026 | $6.87 | $6.43 | $0.44 | 25,655.0 | +2.92% |
| Jan 30, 2026 | $6.81 | $6.56 | $0.2525 | 29,946.0 | -2.02% |
| Jan 29, 2026 | $6.81 | $6.41 | $0.4025 | 29,627.0 | -3.23% |
| Jan 28, 2026 | $7.04 | $6.41 | $0.63 | 47,043.0 | +11.66% |
| Jan 27, 2026 | $6.80 | $6.30 | $0.495 | 21,073.0 | -5.05% |
| Jan 26, 2026 | $6.75 | $6.25 | $0.50 | 206,910.0 | +0.30% |
| Jan 23, 2026 | $6.78 | $6.30 | $0.48 | 39,314.0 | +0.91% |
| Jan 22, 2026 | $6.77 | $6.40 | $0.37 | 20,860.0 | +1.08% |
| Jan 21, 2026 | $6.58 | $6.42 | $0.1632 | 31,896.0 | -2.70% |
| Jan 20, 2026 | $6.67 | $6.41 | $0.26 | 39,918.0 | +2.93% |
| Jan 16, 2026 | $6.51 | $6.41 | $0.10 | 633,849.0 | +1.09% |
| Jan 15, 2026 | $6.51 | $6.41 | $0.10 | 196,864.0 | +0.00% |
| Jan 14, 2026 | $6.51 | $6.41 | $0.10 | 8,063.0 | +0.00% |
| Jan 13, 2026 | $6.45 | $6.29 | $0.164 | 17,876.0 | +0.94% |
| Jan 12, 2026 | $6.44 | $6.26 | $0.18 | 9,210.0 | -2.53% |
| Jan 09, 2026 | $6.52 | $6.51 | $0.013 | 7,211.0 | +0.00% |
| Jan 08, 2026 | $6.70 | $6.46 | $0.24 | 18,488.0 | -0.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $7.05 | $6.36 | $0.6875 | 93,520.0 | -3.97% |
| Jan, 2026 | $7.04 | $6.20 | $0.84 | 1,615,601.0 | +4.95% |
Barclays plc Stock (BCLYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.48 | $5.53 | $0.9595 | 1,210,955.0 | +13.93% |
| 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% |
16.07%
0.67%
Cap:
|
Volume (24h):