Skip to main content
BCS logo

Barclays PLC

BCSNYSEFinancialsBanks - Diversified

$21.74Today:- (-)1Y +6.79%

As of Oct 23, 2026 close

Market cap
$74.60B
P/E (TTM)
7.11
Forward P/E
6.72
Dividend yield
2.70%
52-week range
$19.49$28.69
Volume (live)
-
Avg. volume (3M)
5.78M

Barclays (BCS) Historical Stock Prices

Analyze Barclays (BCS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Barclays (BCS) Interactive Price Chart

Interactive historical price chart showing Barclays stock price movements and trends across multiple time periods.

Loading chart...

BCS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BCS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202621.5421.8021.4221.7421.746.15M
Oct 22, 202622.3522.5621.9122.0122.017.42M
Oct 21, 202622.5922.6622.3622.6022.607.73M
Oct 20, 202622.0422.6022.0122.3322.339.71M
Oct 19, 202622.2422.3922.0622.1722.176.75M
Oct 16, 202623.1323.3022.7322.7922.795.02M
Oct 15, 202623.1023.1022.7022.8122.819.81M
Oct 14, 202622.9222.9522.5922.7422.745.46M
Oct 13, 202623.3723.4522.9923.0623.065.29M
Oct 12, 202623.0823.2323.0523.0623.063.53M
Oct 9, 202622.9222.9922.8022.9522.954.41M
Oct 8, 202622.6522.9722.5622.9522.956.96M
Oct 7, 202622.7623.0822.7523.0023.008.88M
Oct 6, 202623.9223.9423.6323.6723.677.05M
Oct 5, 202623.4823.7723.4823.5923.597.97M
Oct 2, 202623.3623.7323.2523.7123.715.61M
Oct 1, 202623.7623.8423.1723.6423.645.95M
Sep 30, 202624.3324.5124.2124.2724.273.87M
Sep 29, 202624.5024.5424.2224.4924.493.83M
Sep 28, 202624.6724.8624.4924.6124.613.09M
Sep 25, 202624.6024.8424.4624.8124.813.02M
Sep 24, 202624.3624.4624.1424.4324.433.68M
Sep 23, 202624.6324.7024.2824.2924.294.36M
Sep 22, 202625.3925.4124.8424.9724.975.92M
Sep 21, 202625.4625.4825.1325.3025.303.62M
Sep 18, 202625.1625.1724.7324.8724.877.24M
Sep 17, 202625.5925.7725.3125.6425.644.36M
Sep 16, 202625.7125.7324.9725.3425.344.61M
Sep 15, 202625.7725.7825.1225.4425.446.50M
Sep 14, 202626.0526.0825.5125.8625.865.64M
Sep 11, 202626.7426.8326.4826.7026.702.63M
Sep 10, 202626.2726.3826.0526.2126.212.27M
Sep 9, 202626.4426.5426.3126.4426.442.27M
Sep 8, 202627.0327.1126.7726.8026.802.42M
Sep 4, 202626.7827.0426.7727.0027.002.26M
Sep 3, 202626.6526.9126.5526.9026.904.46M
Sep 2, 202626.1526.3425.9626.2026.204.32M
Sep 1, 202626.2126.4926.0726.1526.152.46M
Aug 31, 202626.8526.9026.5726.6426.642.35M
Aug 28, 202626.7426.9826.6826.8626.862.78M
Aug 27, 202627.0027.0926.7126.8726.871.82M
Aug 26, 202627.3027.3027.0527.1327.132.41M
Aug 25, 202627.0127.2826.8727.2327.231.66M
Aug 24, 202626.8727.0326.8426.9726.972.48M
Aug 21, 202626.8726.9626.7326.8326.832.40M
Aug 20, 202626.8926.9526.4726.4926.492.32M
Aug 19, 202627.4827.4826.8226.8726.873.18M
Aug 18, 202627.4727.5927.2527.3727.372.63M
Aug 17, 202627.9928.0727.7927.8027.802.77M
Aug 14, 202628.2528.2928.0528.1428.142.11M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.