BCS
Barclays PLC Sp ADR (BCS)
NYSE
$27.02-$0.27 (-1.01%)
Price as of Jun 23, 2026 3:47 PM EDT
  • $92.2B
    Market Cap
  • 58.15%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +14.52%
    Low Price$23.64
    High Price$27.29
  • 3 Months
    +35.97%
    Low Price$20.21
    High Price$27.29
  • 1 Year
    +58.15%
    Low Price$17.60
    High Price$27.52
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
27.21
27.42
27.12
27.29
+3.72%
4,521,600
06/18/2026
26.68
26.71
26.30
26.31
-0.08%
5,875,312
06/17/2026
26.85
27.11
26.17
26.33
+1.35%
7,144,523
06/16/2026
26.16
26.28
25.87
25.98
+1.33%
6,744,303
06/15/2026
25.93
25.99
25.61
25.64
+0.67%
3,832,806
06/12/2026
25.24
25.47
25.08
25.47
+2.91%
5,597,214
06/11/2026
23.96
24.80
23.83
24.75
+4.70%
6,493,337
06/10/2026
24.08
24.12
23.64
23.64
-2.80%
5,827,223
06/09/2026
24.74
24.81
23.77
24.32
+0.37%
5,484,853
06/08/2026
24.48
24.58
24.21
24.23
-0.16%
4,366,687
06/05/2026
24.67
24.81
24.13
24.27
-2.96%
5,618,939
06/04/2026
24.75
25.02
24.68
25.01
+1.30%
3,568,800
06/03/2026
25.01
25.01
24.58
24.69
-2.33%
4,704,382
06/02/2026
24.90
25.37
24.86
25.28
+3.10%
5,288,454
06/01/2026
24.19
24.55
24.11
24.52
-0.04%
5,513,156
05/29/2026
24.62
24.94
24.49
24.53
+0.78%
4,920,605
05/28/2026
24.15
24.45
24.00
24.34
-0.90%
4,643,595
05/27/2026
24.67
24.76
24.40
24.56
+0.12%
4,357,229
05/26/2026
24.52
24.65
24.28
24.53
+2.94%
4,156,798
05/22/2026
24.00
24.07
23.79
23.83
-0.58%
3,667,040
05/21/2026
23.51
24.11
23.44
23.97
+0.42%
4,179,329
05/20/2026
22.99
23.88
22.95
23.87
+5.48%
7,062,901
05/19/2026
22.85
22.97
22.60
22.63
-1.35%
4,652,012
05/18/2026
22.82
23.05
22.75
22.94
+1.82%
5,893,594
05/15/2026
22.53
22.66
22.43
22.53
-2.09%
5,609,403
05/14/2026
23.24
23.46
22.95
23.01
+0.74%
6,516,406
05/13/2026
22.56
22.97
22.54
22.84
+0.48%
5,808,917
05/12/2026
22.25
22.78
22.19
22.73
-1.90%
8,203,400
05/11/2026
23.59
23.60
23.06
23.17
-2.28%
8,908,991
05/08/2026
23.92
23.98
23.60
23.71
+1.80%
6,329,252
05/07/2026
24.05
24.08
23.26
23.29
-3.04%
6,221,185
05/06/2026
24.16
24.26
23.90
24.02
+5.21%
6,001,961
05/05/2026
22.96
23.06
22.53
22.83
-0.09%
6,002,376
05/04/2026
23.63
23.63
22.76
22.85
-2.48%
4,465,883
05/01/2026
23.42
23.73
23.33
23.43
+0.09%
6,114,543
04/30/2026
23.16
23.54
23.03
23.41
+1.78%
7,459,405
04/29/2026
23.10
23.28
22.85
23.00
0.00%
7,981,508
04/28/2026
22.92
23.15
22.79
23.00
-0.39%
5,376,522
04/28/2026
$0.76 Earnings
04/27/2026
23.08
23.25
23.05
23.09
+0.61%
5,372,584
04/24/2026
22.86
23.04
22.74
22.95
+0.79%
5,211,568
04/23/2026
23.07
23.17
22.50
22.77
-2.36%
6,632,892
04/22/2026
23.58
23.60
23.27
23.32
-0.38%
5,324,785
04/21/2026
23.98
24.10
23.36
23.41
-2.70%
7,473,131
04/20/2026
24.06
24.18
23.83
24.06
-0.99%
7,037,678
04/17/2026
24.43
24.73
24.26
24.30
+3.40%
9,228,161
04/16/2026
24.12
24.14
23.50
23.50
-1.71%
8,071,634
04/15/2026
23.92
24.06
23.83
23.91
-0.04%
6,284,171
04/14/2026
23.95
24.08
23.86
23.92
+0.38%
9,166,673
04/13/2026
23.35
23.86
23.24
23.83
+0.42%
7,528,673
04/10/2026
23.90
23.92
23.66
23.73
+1.41%
7,405,851
04/09/2026
23.20
23.60
23.10
23.40
-0.47%
5,701,042
04/08/2026
24.10
24.10
23.33
23.51
+7.30%
12,176,074
04/07/2026
21.70
21.96
21.44
21.91
-0.05%
8,943,412
04/06/2026
21.82
22.05
21.63
21.92
+0.55%
5,146,394
04/02/2026
21.13
21.88
21.09
21.80
-0.14%
7,607,468
04/01/2026
21.87
22.05
21.66
21.83
+3.17%
10,670,407
03/31/2026
20.88
21.23
20.61
21.16
+4.70%
10,004,152
03/30/2026
20.28
20.51
20.07
20.21
-0.15%
5,283,050
03/27/2026
20.35
20.58
20.14
20.24
-2.03%
6,177,662
03/26/2026
20.66
20.93
20.59
20.66
-2.27%
8,215,310
03/25/2026
21.40
21.44
20.92
21.14
+2.22%
7,753,411
03/24/2026
20.33
20.82
20.28
20.68
0.00%
10,088,748
03/23/2026
20.79
21.15
20.54
20.68
+3.04%
10,977,860
03/20/2026
20.73
20.74
19.84
20.07
-3.51%
13,437,462
03/19/2026
20.08
20.93
20.08
20.80
-0.76%
12,120,731
03/18/2026
21.31
21.48
20.94
20.96
-0.85%
7,339,674
03/17/2026
21.28
21.39
21.08
21.14
+1.59%
8,123,873
03/16/2026
20.86
21.07
20.73
20.81
+1.66%
8,986,155
03/13/2026
20.81
20.99
20.39
20.47
-2.01%
10,517,159
03/12/2026
21.28
21.34
20.71
20.89
-5.90%
13,477,228
03/11/2026
22.21
22.37
22.01
22.20
-1.11%
7,570,257
03/10/2026
22.52
22.89
22.15
22.45
+2.23%
9,655,859
03/09/2026
21.20
22.01
20.97
21.96
+0.46%
10,216,761
03/06/2026
21.76
21.99
21.50
21.86
-2.54%
8,625,949
03/05/2026
22.85
23.06
22.18
22.43
-3.90%
10,038,645
03/04/2026
23.07
23.38
22.92
23.34
+1.17%
8,822,415
03/03/2026
22.31
23.20
22.22
23.07
-2.70%
15,136,239
03/02/2026
22.88
23.84
22.85
23.71
-2.35%
12,053,567
02/27/2026
24.88
24.92
24.05
24.28
-3.99%
12,874,019
02/26/2026
25.72
25.85
25.16
25.29
-1.33%
12,608,382
02/25/2026
25.31
25.75
25.26
25.63
+1.95%
5,214,945
02/24/2026
24.73
25.25
24.67
25.14
+0.12%
6,417,579
02/23/2026
26.07
26.17
25.00
25.11
-3.39%
7,673,438
02/20/2026
25.86
26.05
25.61
25.99
+1.47%
6,523,683
02/20/2026
$0.30 Dividend
02/19/2026
25.57
25.62
25.31
25.61
-1.93%
6,399,358
02/18/2026
26.15
26.40
25.96
26.12
+1.77%
5,913,916
02/17/2026
25.06
25.73
25.06
25.66
+2.57%
9,856,889
02/13/2026
24.26
25.02
24.03
25.02
-0.90%
14,524,176
02/12/2026
25.89
26.02
24.86
25.25
-2.37%
8,551,258
02/11/2026
26.29
26.45
25.66
25.86
0.00%
7,473,305
02/10/2026
25.80
25.96
25.45
25.86
-2.06%
7,738,754
02/10/2026
$0.46 Earnings
02/09/2026
25.58
26.53
25.58
26.40
+1.14%
7,073,143
02/06/2026
25.86
26.15
25.84
26.11
+3.65%
5,846,673
02/05/2026
25.33
25.74
25.06
25.19
-3.92%
8,887,534
02/04/2026
26.64
26.84
26.04
26.22
-3.63%
8,807,851
02/03/2026
27.03
27.38
26.84
27.20
+0.04%
7,131,874
02/02/2026
26.63
27.22
26.63
27.19
+2.84%
4,583,438