The highest closing price for Barclays PLC ADR (BCS) last month was $22.79, on November 28. It was up 6.5% for the month. The latest price is $24.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $22.84 | $22.91 | $22.76 | $22.79 | 3,841,700 |
November 26 2025 | $22.40 | $22.54 | $22.29 | $22.38 | 5,955,000 |
November 25 2025 | $21.59 | $21.74 | $21.46 | $21.69 | 4,531,400 |
November 24 2025 | $21.00 | $21.17 | $20.96 | $21.12 | 4,693,400 |
November 21 2025 | $20.73 | $20.85 | $20.48 | $20.84 | 7,365,300 |
November 20 2025 | $21.16 | $21.22 | $20.50 | $20.53 | 6,472,800 |
November 19 2025 | $20.99 | $21.24 | $20.95 | $21.12 | 6,284,800 |
November 18 2025 | $20.83 | $21.29 | $20.81 | $21.09 | 7,258,800 |
November 17 2025 | $21.70 | $21.74 | $21.09 | $21.16 | 9,296,900 |
November 14 2025 | $21.79 | $21.91 | $21.66 | $21.70 | 5,078,000 |
November 13 2025 | $22.58 | $22.64 | $22.22 | $22.25 | 5,245,000 |
November 12 2025 | $22.40 | $22.59 | $22.38 | $22.51 | 5,349,900 |
November 11 2025 | $22.37 | $22.41 | $22.15 | $22.18 | 4,637,400 |
November 10 2025 | $22.00 | $22.28 | $21.90 | $22.21 | 5,739,400 |
November 07 2025 | $21.42 | $21.75 | $21.27 | $21.75 | 5,487,900 |
November 06 2025 | $21.60 | $21.68 | $21.42 | $21.59 | 4,839,300 |
November 05 2025 | $21.18 | $21.40 | $21.10 | $21.26 | 6,564,000 |
November 04 2025 | $20.98 | $21.33 | $20.94 | $21.11 | 4,472,800 |
November 03 2025 | $21.40 | $21.52 | $21.31 | $21.51 | 5,505,100 |
Daily pricing data for Barclays PLC ADR dates back to 9/9/1986, and may be incomplete.
