Barclays PLC ADR (BCS) went public on September 10, 1986, when it opened at a split-adjusted price of $0.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $26.21 | $27.12 | $25.51 | $25.86 | 37,659,100 |
August 2026 | $27.42 | $28.37 | $26.47 | $26.64 | 55,075,900 |
July 2026 | $26.71 | $28.35 | $25.73 | $27.19 | 123,008,500 |
June 2026 | $23.92 | $27.29 | $23.38 | $26.56 | 107,121,200 |
May 2026 | $23.16 | $24.66 | $21.94 | $24.26 | 113,615,800 |
April 2026 | $21.63 | $24.46 | $20.86 | $23.15 | 155,818,100 |
March 2026 | $22.63 | $23.58 | $19.62 | $20.93 | 214,624,300 |
February 2026 | $26.33 | $27.07 | $23.76 | $24.01 | 154,097,900 |
January 2026 | $25.40 | $26.58 | $24.86 | $26.14 | 100,847,300 |
December 2025 | $22.26 | $25.23 | $22.20 | $24.87 | 110,481,100 |
November 2025 | $20.91 | $22.39 | $20.01 | $22.27 | 108,618,900 |
October 2025 | $20.17 | $21.13 | $18.85 | $21.00 | 155,340,800 |
September 2025 | $18.91 | $20.74 | $18.85 | $20.20 | 172,017,400 |
August 2025 | $18.54 | $20.11 | $18.21 | $19.18 | 229,837,000 |
July 2025 | $17.78 | $19.45 | $17.19 | $19.02 | 433,541,700 |
June 2025 | $17.26 | $18.17 | $16.69 | $18.02 | 258,241,200 |
May 2025 | $15.34 | $17.41 | $15.29 | $17.28 | 298,249,400 |
April 2025 | $15.01 | $15.68 | $11.77 | $15.57 | 355,409,400 |
March 2025 | $15.51 | $15.84 | $14.06 | $14.89 | 371,136,500 |
February 2025 | $13.63 | $15.46 | $13.54 | $15.35 | 509,131,200 |
January 2025 | $12.54 | $14.21 | $11.95 | $13.98 | 332,785,100 |
December 2024 | $12.82 | $13.17 | $12.20 | $12.66 | 265,138,300 |
November 2024 | $12.04 | $12.92 | $11.92 | $12.84 | 198,980,600 |
October 2024 | $11.55 | $12.57 | $10.93 | $11.82 | 236,318,200 |
September 2024 | $11.28 | $11.81 | $10.69 | $11.57 | 345,580,100 |