Barclays PLC ADR (BCS) went public on September 10, 1986, when it opened at a split-adjusted price of $0.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $22.78 | $24.22 | $22.72 | $23.84 | 50,357,466 |
November 2025 | $21.40 | $22.91 | $20.48 | $22.79 | 108,618,900 |
October 2025 | $20.64 | $21.62 | $19.29 | $21.49 | 155,340,800 |
September 2025 | $19.35 | $21.22 | $19.29 | $20.67 | 172,017,400 |
August 2025 | $18.98 | $20.58 | $18.64 | $19.63 | 229,837,000 |
July 2025 | $18.19 | $19.91 | $17.59 | $19.46 | 433,541,700 |
June 2025 | $17.67 | $18.60 | $17.08 | $18.44 | 258,241,200 |
May 2025 | $15.70 | $17.81 | $15.64 | $17.69 | 298,249,400 |
April 2025 | $15.36 | $16.05 | $12.04 | $15.93 | 355,409,400 |
March 2025 | $15.87 | $16.21 | $14.39 | $15.24 | 371,136,500 |
February 2025 | $13.95 | $15.82 | $13.86 | $15.71 | 509,131,200 |
January 2025 | $12.84 | $14.54 | $12.23 | $14.31 | 332,785,100 |
December 2024 | $13.12 | $13.48 | $12.48 | $12.95 | 265,138,300 |
November 2024 | $12.32 | $13.23 | $12.20 | $13.14 | 198,980,600 |
October 2024 | $11.82 | $12.86 | $11.19 | $12.09 | 236,318,200 |
September 2024 | $11.54 | $12.08 | $10.93 | $11.84 | 345,580,100 |
August 2024 | $11.45 | $12.17 | $9.84 | $11.86 | 311,046,200 |
July 2024 | $10.45 | $11.66 | $10.33 | $11.47 | 228,071,000 |
June 2024 | $10.89 | $10.99 | $9.79 | $10.31 | 220,072,100 |
May 2024 | $9.90 | $10.93 | $9.77 | $10.92 | 256,538,000 |
April 2024 | $9.07 | $10.07 | $8.61 | $9.85 | 451,276,500 |
March 2024 | $8.35 | $9.19 | $8.25 | $9.09 | 311,577,900 |
February 2024 | $7.14 | $8.23 | $6.59 | $8.18 | 297,868,100 |
January 2024 | $7.38 | $7.56 | $6.68 | $7.03 | 432,359,500 |
December 2023 | $6.73 | $7.46 | $6.55 | $7.35 | 315,434,400 |
