The highest closing price for Barclays PLC ADR (BCS) last month was $24.30, on April 17. It was up 7% for the month. The latest price is $23.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $23.16 | $23.54 | $23.03 | $23.41 | 7,459,400 |
April 29 2026 | $23.10 | $23.28 | $22.85 | $23.00 | 7,982,700 |
April 28 2026 | $22.92 | $23.15 | $22.79 | $23.00 | 5,376,100 |
April 27 2026 | $23.08 | $23.25 | $23.05 | $23.09 | 5,372,700 |
April 24 2026 | $22.86 | $23.04 | $22.74 | $22.95 | 5,211,500 |
April 23 2026 | $23.07 | $23.17 | $22.50 | $22.77 | 6,632,900 |
April 22 2026 | $23.58 | $23.60 | $23.27 | $23.32 | 5,324,700 |
April 21 2026 | $23.98 | $24.10 | $23.36 | $23.41 | 7,479,500 |
April 20 2026 | $24.06 | $24.18 | $23.83 | $24.06 | 7,047,900 |
April 17 2026 | $24.43 | $24.73 | $24.26 | $24.30 | 9,228,200 |
April 16 2026 | $24.12 | $24.14 | $23.50 | $23.50 | 8,071,600 |
April 15 2026 | $23.92 | $24.06 | $23.83 | $23.91 | 6,283,800 |
April 14 2026 | $23.95 | $24.08 | $23.86 | $23.92 | 9,166,600 |
April 13 2026 | $23.35 | $23.86 | $23.24 | $23.83 | 7,528,900 |
April 10 2026 | $23.90 | $23.92 | $23.66 | $23.73 | 7,405,900 |
April 09 2026 | $23.20 | $23.60 | $23.10 | $23.40 | 5,702,300 |
April 08 2026 | $24.10 | $24.10 | $23.33 | $23.51 | 12,176,000 |
April 07 2026 | $21.70 | $21.96 | $21.44 | $21.91 | 8,943,400 |
April 06 2026 | $21.82 | $22.05 | $21.63 | $21.92 | 5,146,400 |
April 02 2026 | $21.13 | $21.88 | $21.09 | $21.80 | 7,607,500 |
April 01 2026 | $21.87 | $22.05 | $21.66 | $21.83 | 10,670,100 |
Daily pricing data for Barclays PLC ADR dates back to 9/9/1986, and may be incomplete.