Get the Stockscreener App
5.795
2.77%
-0.165
Barclays plc Stock (BCLYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2026 | $5.94 | $5.60 | $0.34 | 46,469.0 | -2.77% |
| May 13, 2026 | $5.96 | $5.55 | $0.41 | 27,573.0 | +4.29% |
| May 12, 2026 | $5.78 | $5.50 | $0.28 | 35,405.0 | -2.97% |
| May 11, 2026 | $6.08 | $5.62 | $0.46 | 51,958.0 | -2.32% |
| May 08, 2026 | $6.03 | $5.71 | $0.32 | 31,581.0 | +1.77% |
| May 07, 2026 | $6.00 | $5.80 | $0.20 | 31,718.0 | -0.92% |
| May 06, 2026 | $6.05 | $5.88 | $0.175 | 244,390.0 | +6.79% |
| May 05, 2026 | $5.86 | $5.51 | $0.35 | 250,558.0 | -3.61% |
| May 04, 2026 | $5.81 | $5.66 | $0.15 | 12,444.0 | -0.43% |
| May 01, 2026 | $5.91 | $5.60 | $0.31 | 27,194.0 | -0.43% |
| Apr 30, 2026 | $5.95 | $5.71 | $0.24 | 26,945.0 | +0.34% |
| Apr 29, 2026 | $6.00 | $5.50 | $0.50 | 18,277.0 | +1.57% |
| Apr 28, 2026 | $5.95 | $5.50 | $0.45 | 44,905.0 | +1.41% |
| Apr 27, 2026 | $5.77 | $5.67 | $0.10 | 34,104.0 | -4.87% |
| Apr 24, 2026 | $5.96 | $5.59 | $0.37 | 26,799.0 | +5.30% |
| Apr 23, 2026 | $5.82 | $5.40 | $0.42 | 78,527.0 | -2.41% |
| Apr 22, 2026 | $6.08 | $5.66 | $0.42 | 21,554.0 | -4.92% |
| Apr 21, 2026 | $6.18 | $5.75 | $0.43 | 14,753.0 | +2.09% |
| Apr 20, 2026 | $6.22 | $5.75 | $0.47 | 24,614.0 | -3.16% |
| Apr 17, 2026 | $6.26 | $5.86 | $0.40 | 156,341.0 | +5.92% |
| Apr 16, 2026 | $5.95 | $5.75 | $0.20 | 63,240.0 | -0.60% |
| Apr 15, 2026 | $6.00 | $5.72 | $0.28 | 55,940.0 | -0.17% |
| Apr 14, 2026 | $6.00 | $5.75 | $0.25 | 133,027.0 | +2.80% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $6.08 | $5.50 | $0.58 | 759,290.0 | -1.11% |
| Apr, 2026 | $6.26 | $5.14 | $1.12 | 1,225,455.0 | +12.26% |
| 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% |
4.48%
0.27%
Cap:
|
Volume (24h):