BCS
Barclays PLC Sp ADR (BCS)
NYSE
$23.71+$0.06 (+0.27%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $79.2B
    Market Cap
  • 17.25%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    -9.60%
    Low Price$23.64
    High Price$27.00
  • 3 Months
    -12.32%
    Low Price$23.64
    High Price$28.24
  • 1 Year
    +17.25%
    Low Price$18.92
    High Price$28.24
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
23.76
23.85
23.17
23.64
-2.60%
6,234,327
09/30/2026
24.33
24.51
24.22
24.27
-0.90%
4,367,902
09/29/2026
24.50
24.54
24.22
24.49
-0.49%
3,829,525
09/28/2026
24.67
24.86
24.49
24.61
-0.81%
3,088,493
09/25/2026
24.60
24.84
24.46
24.81
+1.56%
3,019,928
09/24/2026
24.36
24.46
24.14
24.43
+0.58%
3,681,206
09/23/2026
24.63
24.71
24.28
24.29
-2.72%
4,667,924
09/22/2026
25.39
25.42
24.85
24.97
-1.30%
5,918,218
09/21/2026
25.46
25.48
25.13
25.30
+1.73%
4,080,826
09/18/2026
25.16
25.17
24.73
24.87
-3.00%
7,739,064
09/17/2026
25.59
25.77
25.31
25.64
+1.18%
4,365,007
09/16/2026
25.71
25.73
24.97
25.34
-0.39%
4,605,839
09/15/2026
25.77
25.78
25.12
25.44
-1.62%
6,500,918
09/14/2026
26.05
26.08
25.51
25.86
-3.15%
5,643,061
09/11/2026
26.74
26.83
26.48
26.70
+1.87%
2,887,645
09/10/2026
26.27
26.38
26.05
26.21
-0.87%
3,685,823
09/09/2026
26.44
26.54
26.31
26.44
-1.34%
2,939,453
09/08/2026
27.03
27.12
26.77
26.80
-0.74%
3,826,616
09/04/2026
26.78
27.04
26.78
27.00
+0.37%
5,756,153
09/03/2026
26.65
26.91
26.55
26.90
+2.67%
6,285,692
09/02/2026
26.15
26.34
25.97
26.20
+0.19%
4,315,526
09/01/2026
26.21
26.49
26.07
26.15
-1.84%
2,456,353
08/31/2026
26.85
26.90
26.58
26.64
-0.82%
2,356,408
08/28/2026
26.74
26.99
26.69
26.86
-0.04%
2,778,896
08/27/2026
27.00
27.10
26.72
26.87
-0.96%
1,824,277
08/26/2026
27.30
27.30
27.05
27.13
-0.37%
2,413,275
08/25/2026
27.01
27.28
26.87
27.23
+0.96%
1,663,272
08/24/2026
26.87
27.03
26.84
26.97
+0.52%
2,481,301
08/21/2026
26.87
26.96
26.73
26.83
+1.28%
2,401,255
08/20/2026
26.89
26.95
26.47
26.49
-1.41%
2,322,986
08/19/2026
27.48
27.48
26.82
26.87
-1.83%
3,178,684
08/18/2026
27.47
27.60
27.26
27.37
-1.55%
2,630,022
08/17/2026
27.99
28.07
27.79
27.80
-1.21%
2,766,543
08/14/2026
28.25
28.29
28.06
28.14
+0.18%
2,114,883
08/13/2026
28.25
28.28
27.95
28.09
+0.18%
2,708,452
08/12/2026
28.01
28.14
27.92
28.04
+0.72%
2,598,343
08/11/2026
27.93
28.14
27.84
27.84
-0.50%
1,829,548
08/10/2026
27.87
28.06
27.80
27.98
+0.18%
2,436,006
08/07/2026
28.15
28.17
27.82
27.93
+0.25%
1,939,537
08/07/2026
$0.32 Dividend
08/06/2026
28.30
28.36
27.79
27.86
-0.98%
2,115,558
08/05/2026
27.90
28.29
27.88
28.14
+1.57%
4,960,601
08/04/2026
27.71
27.94
27.65
27.70
+0.68%
4,182,898
08/03/2026
27.42
27.53
27.24
27.51
+1.20%
3,396,703
07/31/2026
27.18
27.36
26.80
27.19
-0.72%
4,949,058
07/30/2026
26.96
27.44
26.90
27.39
+6.33%
4,812,620
07/29/2026
25.98
26.26
25.72
25.75
-3.45%
7,320,456
07/28/2026
26.20
26.80
25.85
26.67
-5.53%
11,983,023
07/28/2026
$0.90 Earnings
07/27/2026
28.28
28.34
27.73
28.24
+2.33%
7,560,825
07/24/2026
27.52
27.81
27.41
27.59
+0.90%
4,887,924
07/23/2026
27.07
27.49
27.03
27.35
-1.67%
5,933,374
07/22/2026
27.95
28.02
27.81
27.81
+0.72%
4,048,502
07/21/2026
27.44
27.81
27.21
27.61
+2.53%
5,724,665
07/20/2026
27.49
27.60
26.91
26.93
-2.08%
7,045,665
07/17/2026
26.93
27.62
26.83
27.50
-1.45%
7,502,196
07/16/2026
27.78
27.97
27.60
27.91
-0.42%
8,135,718
07/15/2026
27.68
28.08
27.62
28.03
+2.98%
4,464,298
07/14/2026
27.25
27.83
27.02
27.22
+0.88%
6,623,172
07/13/2026
27.01
27.06
26.76
26.98
-0.69%
3,997,092
07/10/2026
27.11
27.33
27.01
27.17
+0.88%
3,838,613
07/09/2026
26.88
27.05
26.77
26.93
+1.68%
2,692,282
07/08/2026
26.78
26.86
26.24
26.49
-2.26%
5,194,971
07/07/2026
27.54
27.70
27.08
27.10
-3.52%
3,601,647
07/06/2026
27.76
28.11
27.75
28.09
+2.30%
3,523,671
07/02/2026
27.57
27.68
27.16
27.46
+1.83%
5,860,305
07/01/2026
26.70
27.15
26.62
26.96
+1.53%
3,479,461
06/30/2026
26.66
26.77
26.40
26.56
0.00%
4,636,405
06/29/2026
26.64
26.65
26.36
26.56
+0.52%
3,755,077
06/26/2026
26.64
26.74
26.32
26.42
-2.12%
4,388,150
06/25/2026
27.03
27.28
26.82
26.99
+2.63%
4,548,408
06/24/2026
26.58
26.61
26.21
26.30
-1.55%
4,685,773
06/23/2026
26.75
26.94
26.66
26.71
-0.99%
4,506,466
06/22/2026
26.90
27.10
26.81
26.98
+3.72%
4,521,600
06/18/2026
26.38
26.41
26.00
26.01
-0.08%
5,875,312
06/17/2026
26.55
26.80
25.87
26.03
+1.35%
7,144,523
06/16/2026
25.86
25.98
25.58
25.69
+1.33%
6,744,303
06/15/2026
25.64
25.69
25.32
25.35
+0.67%
3,832,806
06/12/2026
24.95
25.18
24.79
25.18
+2.91%
5,597,214
06/11/2026
23.69
24.51
23.56
24.47
+4.70%
6,493,337
06/10/2026
23.81
23.84
23.37
23.37
-2.80%
5,827,223
06/09/2026
24.46
24.53
23.50
24.04
+0.37%
5,484,853
06/08/2026
24.20
24.30
23.94
23.96
-0.16%
4,366,687
06/05/2026
24.39
24.53
23.86
23.99
-2.96%
5,618,939
06/04/2026
24.47
24.73
24.40
24.73
+1.30%
3,568,800
06/03/2026
24.73
24.73
24.30
24.41
-2.33%
4,704,382
06/02/2026
24.61
25.08
24.57
24.99
+3.10%
5,288,454
06/01/2026
23.92
24.27
23.84
24.24
-0.04%
5,513,156
05/29/2026
24.34
24.65
24.21
24.25
+0.78%
4,920,605
05/28/2026
23.88
24.17
23.73
24.06
-0.90%
4,643,595
05/27/2026
24.39
24.47
24.12
24.28
+0.12%
4,357,229
05/26/2026
24.24
24.37
24.00
24.25
+2.94%
4,156,798
05/22/2026
23.73
23.80
23.52
23.56
-0.58%
3,667,040
05/21/2026
23.24
23.83
23.17
23.70
+0.42%
4,179,329
05/20/2026
22.73
23.61
22.69
23.60
+5.48%
7,062,901
05/19/2026
22.59
22.70
22.34
22.37
-1.35%
4,652,012
05/18/2026
22.56
22.78
22.49
22.68
+1.82%
5,893,594
05/15/2026
22.27
22.40
22.17
22.27
-2.09%
5,609,403
05/14/2026
22.98
23.19
22.68
22.75
+0.74%
6,516,406
05/13/2026
22.30
22.70
22.28
22.58
+0.48%
5,808,917