BCS
Barclays PLC Sp ADR (BCS)
NYSE
$26.95+$0.12 (+0.45%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $90.2B
    Market Cap
  • 34.08%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    -2.86%
    Low Price$25.76
    High Price$28.24
  • 3 Months
    +13.19%
    Low Price$23.38
    High Price$28.24
  • 1 Year
    +34.08%
    Low Price$18.93
    High Price$28.24
Date
Open
High
Low
Close
Change (%)
Volume
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
+0.23%
1,939,537
08/07/2026
$0.31 Dividend
08/06/2026
28.30
28.37
27.80
27.87
-0.98%
2,115,558
08/05/2026
27.91
28.30
27.89
28.14
+1.57%
4,960,601
08/04/2026
27.72
27.95
27.66
27.71
+0.68%
4,182,898
08/03/2026
27.42
27.54
27.24
27.52
+1.20%
3,396,703
07/31/2026
27.18
27.36
26.80
27.19
-0.72%
4,949,058
07/30/2026
26.97
27.45
26.91
27.39
+6.33%
4,812,620
07/29/2026
25.99
26.27
25.73
25.76
-3.45%
7,320,456
07/28/2026
26.21
26.80
25.86
26.68
-5.53%
11,983,023
07/28/2026
$0.90 Earnings
07/27/2026
28.28
28.35
27.74
28.24
+2.33%
7,560,825
07/24/2026
27.53
27.82
27.42
27.60
+0.90%
4,887,924
07/23/2026
27.08
27.50
27.04
27.35
-1.67%
5,933,374
07/22/2026
27.96
28.02
27.82
27.82
+0.72%
4,048,502
07/21/2026
27.44
27.82
27.21
27.62
+2.53%
5,724,665
07/20/2026
27.50
27.60
26.91
26.94
-2.08%
7,045,665
07/17/2026
26.94
27.63
26.84
27.51
-1.45%
7,502,196
07/16/2026
27.79
27.98
27.61
27.92
-0.42%
8,135,718
07/15/2026
27.69
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
27.02
27.07
26.76
26.99
-0.69%
3,997,092
07/10/2026
27.12
27.34
27.01
27.17
+0.88%
3,838,613
07/09/2026
26.89
27.06
26.78
26.94
+1.68%
2,692,282
07/08/2026
26.79
26.86
26.24
26.49
-2.26%
5,194,971
07/07/2026
27.55
27.71
27.09
27.11
-3.52%
3,601,647
07/06/2026
27.77
28.11
27.76
28.09
+2.30%
3,523,671
07/02/2026
27.58
27.69
27.16
27.46
+1.83%
5,860,305
07/01/2026
26.70
27.15
26.63
26.97
+1.53%
3,479,461
06/30/2026
26.67
26.77
26.41
26.56
0.00%
4,636,405
06/29/2026
26.65
26.66
26.37
26.56
+0.52%
3,755,077
06/26/2026
26.65
26.75
26.33
26.42
-2.12%
4,388,150
06/25/2026
27.04
27.29
26.83
27.00
+2.63%
4,548,408
06/24/2026
26.58
26.62
26.22
26.30
-1.55%
4,685,773
06/23/2026
26.76
26.94
26.67
26.72
-0.99%
4,506,466
06/22/2026
26.91
27.11
26.82
26.99
+3.72%
4,521,600
06/18/2026
26.38
26.41
26.00
26.02
-0.08%
5,875,312
06/17/2026
26.55
26.81
25.88
26.04
+1.35%
7,144,523
06/16/2026
25.87
25.99
25.58
25.69
+1.33%
6,744,303
06/15/2026
25.64
25.70
25.33
25.35
+0.67%
3,832,806
06/12/2026
24.96
25.19
24.80
25.19
+2.91%
5,597,214
06/11/2026
23.69
24.52
23.56
24.47
+4.70%
6,493,337
06/10/2026
23.81
23.85
23.37
23.38
-2.80%
5,827,223
06/09/2026
24.46
24.53
23.50
24.05
+0.37%
5,484,853
06/08/2026
24.21
24.31
23.94
23.96
-0.16%
4,366,687
06/05/2026
24.40
24.53
23.86
24.00
-2.96%
5,618,939
06/04/2026
24.47
24.74
24.41
24.73
+1.30%
3,568,800
06/03/2026
24.73
24.73
24.31
24.42
-2.33%
4,704,382
06/02/2026
24.62
25.09
24.58
25.00
+3.10%
5,288,454
06/01/2026
23.92
24.28
23.84
24.25
-0.04%
5,513,156
05/29/2026
24.35
24.66
24.22
24.26
+0.78%
4,920,605
05/28/2026
23.88
24.18
23.73
24.07
-0.90%
4,643,595
05/27/2026
24.40
24.48
24.13
24.29
+0.12%
4,357,229
05/26/2026
24.25
24.37
24.01
24.26
+2.94%
4,156,798
05/22/2026
23.73
23.80
23.52
23.56
-0.58%
3,667,040
05/21/2026
23.25
23.84
23.18
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
22.60
22.71
22.35
22.38
-1.35%
4,652,012
05/18/2026
22.57
22.79
22.50
22.68
+1.82%
5,893,594
05/15/2026
22.28
22.40
22.18
22.28
-2.09%
5,609,403
05/14/2026
22.98
23.20
22.69
22.75
+0.74%
6,516,406
05/13/2026
22.31
22.71
22.28
22.59
+0.48%
5,808,917
05/12/2026
22.00
22.52
21.94
22.48
-1.90%
8,203,400
05/11/2026
23.33
23.34
22.80
22.91
-2.28%
8,908,991
05/08/2026
23.65
23.71
23.34
23.45
+1.80%
6,329,252
05/07/2026
23.78
23.81
23.00
23.03
-3.04%
6,221,185
05/06/2026
23.89
23.99
23.63
23.75
+5.21%
6,001,961
05/05/2026
22.70
22.80
22.28
22.58
-0.09%
6,002,376
05/04/2026
23.37
23.37
22.50
22.60
-2.48%
4,465,883
05/01/2026
23.16
23.47
23.07
23.17
+0.09%
6,114,543
04/30/2026
22.90
23.28
22.77
23.15
+1.78%
7,459,405
04/29/2026
22.84
23.02
22.60
22.74
0.00%
7,981,508
04/28/2026
22.67
22.89
22.54
22.74
-0.39%
5,376,522
04/28/2026
$0.76 Earnings
04/27/2026
22.82
22.99
22.79
22.83
+0.61%
5,372,584
04/24/2026
22.61
22.78
22.48
22.69
+0.79%
5,211,568
04/23/2026
22.81
22.91
22.25
22.52
-2.36%
6,632,892
04/22/2026
23.32
23.34
23.01
23.06
-0.38%
5,324,785
04/21/2026
23.71
23.83
23.10
23.15
-2.70%
7,473,131
04/20/2026
23.79
23.91
23.56
23.79
-0.99%
7,037,678
04/17/2026
24.16
24.45
23.99
24.03
+3.40%
9,228,161
04/16/2026
23.85
23.87
23.23
23.24
-1.71%
8,071,634
04/15/2026
23.65
23.79
23.57
23.64
-0.04%
6,284,171
04/14/2026
23.68
23.81
23.59
23.65
+0.38%
9,166,673
04/13/2026
23.09
23.59
22.98
23.56
+0.42%
7,528,673
04/10/2026
23.63
23.65
23.39
23.47
+1.41%
7,405,851
04/09/2026
22.94
23.33
22.84
23.14
-0.47%
5,701,042
04/08/2026
23.83
23.83
23.07
23.25
+7.30%
12,176,074
04/07/2026
21.46
21.72
21.20
21.67
-0.05%
8,943,412
04/06/2026
21.58
21.80
21.39
21.68
+0.55%
5,146,394