Barclays PLC Common Stock (BCS)

Historical Prices For Barclays PLC Common Stock (BCS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	15.25	15.76	15.25	15.74	20,431,949	15.74
4/01/2025	15.49	15.52	15.26	15.40	17,216,481	15.40
3/31/2025	15.05	15.40	14.97	15.36	17,801,162	15.36
3/28/2025	15.61	15.67	15.34	15.39	14,271,411	15.39
3/27/2025	15.86	15.99	15.76	15.88	11,370,562	15.88
3/26/2025	16.18	16.34	16.01	16.06	10,841,892	16.06
3/25/2025	16.19	16.29	16.13	16.25	16,337,640	16.25
3/24/2025	15.94	16.09	15.92	15.99	12,584,261	15.99
3/21/2025	15.51	15.80	15.42	15.75	14,020,666	15.75
3/20/2025	15.79	16.03	15.78	15.97	16,939,914	15.97
3/19/2025	15.96	16.28	15.91	16.16	14,276,884	16.16
3/18/2025	15.97	16.16	15.86	16.06	15,695,300	16.06
3/17/2025	15.45	15.70	15.45	15.61	10,570,943	15.61
3/14/2025	15.32	15.73	15.25	15.72	19,456,738	15.72
3/13/2025	15.35	15.41	15.03	15.03	11,533,035	15.03
3/12/2025	15.42	15.60	15.22	15.56	15,379,672	15.56
3/11/2025	14.66	15.21	14.58	15.10	18,782,872	15.10
3/10/2025	15.01	15.12	14.51	14.79	20,095,417	14.79
3/07/2025	15.87	16.02	15.59	15.94	18,084,678	15.94
3/06/2025	16.20	16.32	15.89	16.02	19,078,470	16.02
3/05/2025	15.85	16.27	15.75	16.24	20,728,286	16.24
3/04/2025	15.39	16.08	14.97	15.71	38,360,935	15.71
3/03/2025	16.00	16.23	15.68	15.83	34,895,574	15.83
2/28/2025	15.62	15.95	15.51	15.84	100,072,765	15.84
2/27/2025	15.56	16.02	15.49	15.69	54,888,086	15.42
2/26/2025	15.50	15.92	15.48	15.78	38,510,050	15.50
2/25/2025	15.47	15.52	15.03	15.45	70,368,289	15.18
2/24/2025	15.27	15.29	14.90	15.11	34,098,293	14.85
2/21/2025	15.48	15.51	15.13	15.18	18,200,138	14.91
2/20/2025	15.38	15.43	15.06	15.17	11,589,028	14.91
2/19/2025	15.39	15.48	15.33	15.37	11,459,443	15.10
2/18/2025	15.45	15.65	15.38	15.65	17,131,234	15.38
2/14/2025	14.78	14.89	14.75	14.88	18,505,493	14.62
2/13/2025	14.62	14.73	14.46	14.54	23,012,106	14.29
2/12/2025	15.43	15.43	15.24	15.39	23,258,110	15.12
2/11/2025	15.12	15.27	15.06	15.23	12,836,467	14.96
2/10/2025	15.18	15.19	14.93	14.98	12,417,107	14.72
2/07/2025	15.18	15.27	15.04	15.07	11,340,910	14.81
2/06/2025	15.14	15.32	15.12	15.27	14,285,588	15.00
2/05/2025	14.72	14.88	14.66	14.86	9,530,033	14.60
2/04/2025	14.58	14.75	14.54	14.65	14,629,555	14.39
2/03/2025	14.31	14.54	14.22	14.39	19,132,815	14.14
1/31/2025	14.76	14.86	14.64	14.68	15,276,366	14.42
1/30/2025	14.81	14.90	14.66	14.80	17,162,262	14.54
1/29/2025	14.66	14.89	14.58	14.67	15,227,813	14.41
1/28/2025	14.41	14.60	14.38	14.59	13,367,531	14.34
1/27/2025	14.59	14.64	14.33	14.46	13,752,689	14.21
1/24/2025	14.66	14.77	14.60	14.62	12,572,178	14.36
1/23/2025	14.71	14.87	14.68	14.76	18,055,604	14.50
1/22/2025	14.60	14.64	14.45	14.48	16,738,065	14.23
1/21/2025	14.53	14.92	14.47	14.90	18,346,752	14.64
1/17/2025	14.16	14.29	14.13	14.26	20,320,226	14.01
1/16/2025	13.87	14.02	13.86	13.99	24,297,161	13.75
1/15/2025	13.72	14.07	13.66	14.04	21,911,864	13.79
1/14/2025	12.88	13.08	12.82	13.03	11,929,781	12.80
1/13/2025	12.58	12.84	12.55	12.83	17,957,443	12.61
1/10/2025	12.86	12.91	12.62	12.69	21,049,729	12.47
1/08/2025	13.01	13.22	12.97	13.19	16,586,151	12.96
1/07/2025	13.38	13.41	13.21	13.25	12,093,670	13.02
1/06/2025	13.49	13.75	13.49	13.61	17,613,567	13.37
1/03/2025	13.29	13.30	13.15	13.30	12,154,449	13.07