Get the Stockscreener App
5.76
1.59%
0.09
Barclays plc Stock (BCLYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2026 | $5.80 | $5.58 | $0.22 | 17,469.0 | +1.59% |
| Apr 06, 2026 | $5.67 | $5.16 | $0.51 | 19,917.0 | +1.61% |
| Apr 02, 2026 | $5.58 | $5.16 | $0.42 | 34,031.0 | +5.28% |
| Apr 01, 2026 | $5.46 | $5.14 | $0.32 | 56,805.0 | +1.53% |
| Mar 31, 2026 | $5.31 | $4.95 | $0.36 | 31,305.0 | +3.83% |
| Mar 30, 2026 | $5.23 | $4.91 | $0.325 | 9,406.0 | -2.00% |
| Mar 27, 2026 | $5.31 | $4.80 | $0.51 | 38,803.0 | -0.58% |
| Mar 26, 2026 | $5.32 | $4.96 | $0.355 | 34,338.0 | -4.27% |
| Mar 25, 2026 | $5.39 | $4.95 | $0.44 | 32,349.0 | +2.86% |
| Mar 24, 2026 | $5.24 | $4.96 | $0.28 | 19,632.0 | +1.95% |
| Mar 23, 2026 | $5.24 | $5.11 | $0.13 | 413,523.0 | -4.64% |
| Mar 20, 2026 | $5.40 | $5.00 | $0.40 | 32,985.0 | +1.51% |
| Mar 19, 2026 | $5.31 | $4.96 | $0.35 | 14,229.0 | +0.19% |
| Mar 18, 2026 | $5.55 | $5.30 | $0.25 | 8,312.0 | -1.49% |
| Mar 17, 2026 | $5.46 | $5.05 | $0.41 | 39,681.0 | +0.56% |
| Mar 16, 2026 | $5.35 | $5.05 | $0.30 | 27,502.0 | +4.80% |
| Mar 13, 2026 | $5.33 | $5.04 | $0.29 | 48,963.0 | -2.85% |
| Mar 12, 2026 | $5.47 | $5.09 | $0.38 | 29,438.0 | -6.49% |
| Mar 11, 2026 | $5.76 | $5.29 | $0.469 | 20,176.0 | -1.92% |
| Mar 10, 2026 | $5.77 | $5.50 | $0.27 | 69,985.0 | +5.91% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $5.80 | $5.14 | $0.66 | 128,222.0 | +10.34% |
| Mar, 2026 | $5.95 | $4.80 | $1.15 | 1,047,325.0 | -17.47% |
| Feb, 2026 | $7.05 | $6.00 | $1.04 | 639,145.0 | -5.24% |
| 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 | 1,868,197.0 | +4.22% |
| Sep, 2025 | $5.25 | $4.76 | $0.49 | 955,727.0 | +5.60% |
| 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 | 1,395,943.0 | +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% |
5.43%
0.20%
Cap:
|
Volume (24h):