Barclays

13.16
-1.15 (-8.04%)
At close: Apr 04, 2025, 2:40 PM

Barclays Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 14.48 14.64 14.28 14.31 -1.43 -9.09% 25,561,061
Apr 2, 2025 15.25 15.76 15.25 15.74 0.34 2.21% 20,434,942
Apr 1, 2025 15.49 15.52 15.26 15.40 0.04 0.26% 17,216,500
Mar 31, 2025 15.05 15.40 14.98 15.36 -0.03 -0.19% 17,801,147
Mar 28, 2025 15.61 15.67 15.34 15.39 -0.49 -3.09% 14,271,407
Mar 27, 2025 15.86 15.99 15.76 15.88 -0.18 -1.12% 11,370,700
Mar 26, 2025 16.18 16.34 16.01 16.06 -0.19 -1.17% 10,841,900
Mar 25, 2025 16.19 16.29 16.13 16.25 0.26 1.63% 16,347,734
Mar 24, 2025 15.94 16.09 15.92 15.99 0.24 1.52% 12,584,271
Mar 21, 2025 15.51 15.80 15.42 15.75 -0.22 -1.38% 14,020,663
Mar 20, 2025 15.79 16.03 15.78 15.97 -0.19 -1.18% 16,939,900
Mar 19, 2025 15.96 16.28 15.91 16.16 0.10 0.62% 14,276,990
Mar 18, 2025 15.97 16.16 15.86 16.06 0.45 2.88% 15,696,026
Mar 17, 2025 15.45 15.70 15.45 15.61 -0.11 -0.70% 10,570,947
Mar 14, 2025 15.32 15.73 15.25 15.72 0.69 4.59% 19,456,733
Mar 13, 2025 15.35 15.41 15.03 15.03 -0.53 -3.41% 11,533,207
Mar 12, 2025 15.42 15.60 15.23 15.56 0.46 3.05% 15,379,761
Mar 11, 2025 14.66 15.21 14.58 15.10 0.31 2.10% 18,782,872
Mar 10, 2025 15.01 15.12 14.51 14.79 -1.15 -7.21% 20,095,440
Mar 7, 2025 15.87 16.02 15.59 15.94 -0.08 -0.50% 18,084,700
Mar 6, 2025 16.20 16.33 15.90 16.02 -0.22 -1.35% 19,088,715
Mar 5, 2025 15.85 16.27 15.75 16.24 0.53 3.37% 20,728,900
Mar 4, 2025 15.39 16.08 14.98 15.71 -0.12 -0.76% 38,367,731
Mar 3, 2025 16.00 16.23 15.68 15.83 -0.01 -0.06% 34,899,710
Feb 28, 2025 15.62 15.95 15.51 15.84 0.15 0.96% 100,072,800
Feb 27, 2025 15.56 16.02 15.49 15.69 -0.09 -0.57% 54,890,240
Feb 26, 2025 15.50 15.92 15.48 15.78 0.33 2.14% 38,510,823
Feb 25, 2025 15.47 15.52 15.03 15.45 0.34 2.25% 64,545,107
Feb 24, 2025 15.27 15.29 14.90 15.11 -0.07 -0.46% 34,099,721
Feb 21, 2025 15.48 15.51 15.13 15.18 0.01 0.07% 18,200,135
Feb 20, 2025 15.38 15.43 15.07 15.17 -0.20 -1.30% 11,589,037
Feb 19, 2025 15.39 15.48 15.33 15.37 -0.28 -1.79% 11,465,700
Feb 18, 2025 15.45 15.65 15.38 15.65 0.77 5.17% 17,133,300
Feb 14, 2025 14.78 14.90 14.75 14.88 0.34 2.34% 18,505,486
Feb 13, 2025 14.62 14.73 14.47 14.54 -0.85 -5.52% 23,013,100
Feb 12, 2025 15.43 15.43 15.24 15.39 0.16 1.05% 23,267,922
Feb 11, 2025 15.12 15.27 15.06 15.23 0.25 1.67% 12,837,833
Feb 10, 2025 15.18 15.19 14.93 14.98 -0.09 -0.60% 12,417,139
Feb 7, 2025 15.18 15.27 15.04 15.07 -0.20 -1.31% 11,340,907
Feb 6, 2025 15.14 15.32 15.12 15.27 0.41 2.76% 14,285,600
Feb 5, 2025 14.72 14.88 14.66 14.86 0.21 1.43% 9,532,100
Feb 4, 2025 14.58 14.75 14.55 14.65 0.26 1.81% 14,292,138
Feb 3, 2025 14.31 14.54 14.22 14.39 -0.29 -1.98% 19,132,811
Jan 31, 2025 14.76 14.86 14.64 14.68 -0.12 -0.81% 15,276,345
Jan 30, 2025 14.81 14.90 14.66 14.80 0.13 0.89% 17,163,000
Jan 29, 2025 14.66 14.89 14.58 14.67 0.08 0.55% 15,227,817
Jan 28, 2025 14.41 14.60 14.38 14.59 0.13 0.90% 13,367,538
Jan 27, 2025 14.59 14.64 14.33 14.46 -0.16 -1.09% 13,653,209
Jan 24, 2025 14.66 14.77 14.60 14.62 -0.14 -0.95% 12,572,161
Jan 23, 2025 14.71 14.87 14.68 14.76 0.28 1.93% 18,055,632