Barclays PLC Common Stock (BCS)

Historical Prices For Barclays PLC Common Stock (BCS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	19.37	19.73	19.37	19.63	8,560,557	19.63
8/28/2025	19.99	20.13	19.95	20.03	8,176,452	20.03
8/27/2025	19.96	20.19	19.95	20.13	8,558,798	20.13
8/26/2025	20.17	20.43	20.10	20.40	7,264,444	20.40
8/25/2025	20.40	20.55	20.38	20.40	7,094,821	20.40
8/22/2025	20.30	20.58	20.29	20.47	8,055,066	20.47
8/21/2025	20.11	20.25	20.07	20.22	8,462,742	20.22
8/20/2025	20.18	20.29	19.95	20.26	10,693,708	20.26
8/19/2025	20.35	20.38	20.08	20.12	10,530,290	20.12
8/18/2025	20.18	20.30	20.14	20.29	8,179,096	20.29
8/15/2025	20.50	20.52	20.17	20.27	12,672,934	20.27
8/14/2025	20.30	20.56	20.30	20.55	8,518,926	20.55
8/13/2025	20.52	20.52	20.24	20.45	11,235,066	20.45
8/12/2025	20.26	20.43	20.23	20.41	10,968,704	20.41
8/11/2025	19.91	20.08	19.89	20.05	9,418,869	20.05
8/08/2025	19.77	20.02	19.66	19.94	13,365,241	19.94
8/07/2025	19.77	19.80	19.57	19.75	17,711,761	19.59
8/06/2025	19.45	19.61	19.40	19.56	13,475,574	19.40
8/05/2025	19.49	19.52	19.15	19.39	15,353,458	19.23
8/04/2025	19.43	19.43	19.22	19.32	15,013,388	19.16
8/01/2025	19.13	19.24	18.79	19.10	16,531,223	18.95
7/31/2025	19.82	19.88	19.55	19.62	17,397,602	19.46
7/30/2025	19.96	20.07	19.74	19.86	12,817,695	19.70
7/29/2025	19.82	20.07	19.73	20.05	22,738,991	19.89
7/28/2025	19.62	19.65	19.30	19.41	28,083,718	19.25
7/25/2025	19.53	19.63	19.40	19.62	16,139,157	19.46
7/24/2025	19.57	19.66	19.39	19.40	20,716,571	19.24
7/23/2025	19.07	19.48	19.07	19.46	22,996,330	19.30
7/22/2025	18.91	19.02	18.68	18.94	19,132,033	18.79
7/21/2025	18.96	19.23	18.89	19.03	16,583,170	18.88
7/18/2025	18.85	19.02	18.79	18.88	23,649,208	18.73
7/17/2025	18.64	19.04	18.64	19.01	21,238,979	18.86
7/16/2025	18.68	18.76	18.48	18.73	31,584,373	18.58
7/15/2025	18.58	18.61	18.39	18.48	26,192,641	18.33
7/14/2025	18.49	18.68	18.44	18.64	15,991,613	18.49
7/11/2025	18.47	18.52	18.33	18.40	12,656,740	18.25
7/10/2025	18.66	18.82	18.66	18.81	14,252,750	18.66
7/09/2025	18.50	18.64	18.44	18.63	15,751,260	18.48
7/08/2025	18.32	18.36	18.14	18.31	22,330,869	18.16
7/07/2025	18.29	18.39	18.11	18.19	16,514,854	18.04
7/03/2025	18.30	18.32	18.20	18.26	15,538,497	18.11
7/02/2025	17.86	17.96	17.73	17.88	21,953,671	17.74
7/01/2025	18.34	18.40	18.13	18.33	19,931,205	18.18
6/30/2025	18.47	18.65	18.46	18.59	13,833,387	18.44
6/27/2025	18.73	18.75	18.45	18.61	23,962,881	18.46
6/26/2025	18.32	18.45	18.29	18.33	11,435,277	18.18
6/25/2025	18.10	18.22	18.04	18.17	11,590,486	18.02
6/24/2025	18.20	18.32	18.13	18.26	13,713,664	18.11
6/23/2025	17.29	17.60	17.22	17.60	14,716,602	17.46
6/20/2025	17.69	17.71	17.53	17.58	14,488,758	17.44
6/18/2025	17.54	17.76	17.51	17.66	12,726,266	17.52
6/17/2025	17.61	17.70	17.48	17.50	15,083,128	17.36
6/16/2025	17.72	17.91	17.68	17.73	10,350,168	17.59
6/13/2025	17.31	17.58	17.25	17.38	9,992,186	17.24
6/12/2025	17.70	17.84	17.64	17.76	13,347,986	17.62
6/11/2025	17.67	17.75	17.55	17.55	10,239,478	17.41
6/10/2025	17.83	17.93	17.56	17.58	11,658,117	17.44
6/09/2025	18.14	18.20	18.09	18.13	8,379,624	17.98
6/06/2025	18.13	18.23	18.09	18.21	12,739,107	18.06
6/05/2025	17.83	17.95	17.78	17.87	12,639,041	17.73
6/04/2025	17.80	17.91	17.69	17.69	14,640,997	17.55
6/03/2025	17.79	18.05	17.76	17.99	12,663,273	17.84
6/02/2025	17.81	17.93	17.63	17.93	10,041,811	17.78