Barclays PLC Common Stock (BCS)

14.75Last Price

-0.05 (-0.34%)Change

Barclays Plc is a multinational financial services and investment banking company headquartered in the United Kingdom

It offers a wide range of financial products and services, including personal banking, corporate banking, investment banking, and wealth management. The company provides solutions for individuals, small businesses, and large institutions, encompassing areas such as savings, loans, credit cards, and investment advice. With a strong global presence, Barclays is committed to innovation and customer-centric services, aiming to help its clients achieve their financial goals while adhering to high regulatory standards.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	14.81	14.90	14.66	14.80	17,162,262	14.80
1/29/2025	14.66	14.89	14.58	14.67	15,227,813	14.67
1/28/2025	14.41	14.60	14.38	14.59	13,367,531	14.59
1/27/2025	14.59	14.64	14.33	14.46	13,752,689	14.46
1/24/2025	14.66	14.77	14.60	14.62	12,572,178	14.62
1/23/2025	14.71	14.87	14.68	14.76	18,055,604	14.76
1/22/2025	14.60	14.64	14.45	14.48	16,738,065	14.48
1/21/2025	14.53	14.92	14.47	14.90	18,346,752	14.90
1/17/2025	14.16	14.29	14.13	14.26	20,320,226	14.26
1/16/2025	13.87	14.02	13.86	13.99	24,297,161	13.99
1/15/2025	13.72	14.07	13.66	14.04	21,911,864	14.04
1/14/2025	12.88	13.08	12.82	13.03	11,929,781	13.03
1/13/2025	12.58	12.84	12.55	12.83	17,957,443	12.83
1/10/2025	12.86	12.91	12.62	12.69	21,049,729	12.69
1/08/2025	13.01	13.22	12.97	13.19	16,586,151	13.19
1/07/2025	13.38	13.41	13.21	13.25	12,093,670	13.25
1/06/2025	13.49	13.75	13.49	13.61	17,613,567	13.61
1/03/2025	13.29	13.30	13.15	13.30	12,154,449	13.30
1/02/2025	13.17	13.24	13.06	13.13	16,465,334	13.13
12/31/2024	13.29	0.00	13.29	13.29	0	13.29
12/30/2024	13.26	13.35	13.18	13.29	11,187,000	13.29
12/27/2024	13.26	13.38	13.22	13.28	18,529,663	13.28
12/26/2024	13.36	13.45	13.35	13.43	8,447,011	13.43
12/24/2024	13.20	13.46	13.18	13.45	8,216,838	13.45
12/23/2024	13.05	13.21	13.01	13.19	15,847,867	13.19
12/20/2024	12.84	13.20	12.80	13.08	19,854,466	13.08
12/19/2024	13.01	13.08	12.91	12.93	17,454,283	12.93
12/18/2024	13.49	13.58	12.98	12.98	17,577,244	12.98
12/17/2024	13.52	13.53	13.32	13.33	17,357,116	13.33
12/16/2024	13.71	13.72	13.59	13.67	11,257,322	13.67
12/13/2024	13.62	13.65	13.51	13.55	12,472,849	13.55
12/12/2024	13.69	13.83	13.56	13.56	12,547,979	13.56
12/11/2024	13.62	13.68	13.51	13.65	18,483,643	13.65
12/10/2024	13.57	13.59	13.29	13.30	17,347,970	13.30
12/09/2024	13.72	13.76	13.52	13.53	7,026,375	13.53
12/06/2024	13.68	13.68	13.46	13.54	9,795,902	13.54
12/05/2024	13.60	13.71	13.57	13.60	9,431,383	13.60
12/04/2024	13.45	13.46	13.30	13.38	8,678,488	13.38
12/03/2024	13.51	13.54	13.42	13.45	7,375,391	13.45
12/02/2024	13.46	13.49	13.26	13.36	8,851,811	13.36
11/29/2024	13.43	13.52	13.37	13.48	8,141,632	13.48
11/27/2024	13.16	13.27	13.16	13.23	8,522,777	13.23
11/26/2024	13.26	13.29	13.12	13.14	8,173,800	13.14
11/25/2024	13.34	13.43	13.29	13.35	9,494,837	13.35
11/22/2024	12.88	13.04	12.84	12.97	12,732,932	12.97
11/21/2024	13.20	13.41	13.15	13.32	16,163,071	13.32
11/20/2024	13.21	13.26	13.09	13.24	9,058,720	13.24
11/19/2024	12.96	13.11	12.93	13.08	6,432,688	13.08
11/18/2024	13.20	13.32	13.16	13.26	8,532,511	13.26
11/15/2024	13.14	13.22	13.09	13.21	12,471,708	13.21
11/14/2024	13.16	13.19	12.91	12.96	11,754,910	12.96
11/13/2024	13.39	13.40	13.19	13.21	8,170,618	13.21
11/12/2024	13.36	13.37	13.13	13.22	10,920,411	13.22
11/11/2024	13.41	13.57	13.39	13.48	8,739,233	13.48
11/08/2024	13.13	13.16	12.99	13.09	9,045,904	13.09
11/07/2024	13.47	13.48	13.20	13.27	8,243,413	13.27
11/06/2024	13.10	13.50	13.06	13.49	14,333,556	13.49
11/05/2024	12.76	12.90	12.74	12.86	7,801,989	12.86
11/04/2024	12.88	12.89	12.67	12.68	10,117,219	12.68
11/01/2024	12.64	12.72	12.52	12.53	10,123,255	12.53
10/31/2024	12.68	12.71	12.34	12.41	13,122,895	12.41