NYSE - Delayed Quote
USD
Barclays PLC (BCS)
27.00
+0.10
(+0.37%)
At close: September 4 at 4:00:02 PM EDT
27.00
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade BCS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
26.78
27.04
26.78
27.00
27.00
5,756,100
Sep 3, 2026
26.65
26.91
26.55
26.90
26.90
6,285,700
Sep 2, 2026
26.15
26.34
25.97
26.20
26.20
4,315,500
Sep 1, 2026
26.21
26.49
26.07
26.15
26.15
2,456,300
Aug 31, 2026
26.85
26.90
26.58
26.64
26.64
2,356,400
Aug 28, 2026
26.74
26.99
26.69
26.86
26.86
2,778,900
Aug 27, 2026
27.00
27.10
26.72
26.87
26.87
1,824,000
Aug 26, 2026
27.30
27.30
27.05
27.13
27.13
2,413,300
Aug 25, 2026
27.01
27.28
26.87
27.23
27.23
1,663,300
Aug 24, 2026
26.87
27.03
26.84
26.97
26.97
2,481,300
Aug 21, 2026
26.87
26.96
26.73
26.83
26.83
2,401,300
Aug 20, 2026
26.89
26.95
26.47
26.49
26.49
2,323,100
Aug 19, 2026
27.48
27.48
26.82
26.87
26.87
3,178,700
Aug 18, 2026
27.47
27.60
27.26
27.37
27.37
2,629,900
Aug 17, 2026
27.99
28.07
27.79
27.80
27.80
2,766,500
Aug 14, 2026
28.25
28.29
28.06
28.14
28.14
2,114,500
Aug 13, 2026
28.25
28.28
27.95
28.09
28.09
2,708,500
Aug 12, 2026
28.01
28.14
27.92
28.04
28.04
2,598,000
Aug 11, 2026
27.93
28.14
27.84
27.84
27.84
1,829,400
Aug 10, 2026
27.87
28.06
27.80
27.98
27.98
2,434,300
Aug 7, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
28.15
28.17
27.82
27.93
27.93
1,939,600
Aug 6, 2026
28.62
28.69
28.11
28.18
27.87
2,115,600
Aug 5, 2026
28.22
28.62
28.20
28.46
28.14
4,940,100
Aug 4, 2026
28.03
28.26
27.97
28.02
27.71
4,182,500
Aug 3, 2026
27.73
27.85
27.55
27.83
27.52
3,396,700
Jul 31, 2026
27.49
27.67
27.11
27.50
27.19
4,949,200
Jul 30, 2026
27.27
27.76
27.21
27.70
27.39
4,814,200
Jul 29, 2026
26.28
26.57
26.02
26.05
25.76
7,323,700
Jul 28, 2026
26.50
27.11
26.15
26.98
26.68
12,004,800
Jul 27, 2026
28.60
28.67
28.05
28.56
28.24
7,557,600
Jul 24, 2026
27.84
28.13
27.73
27.91
27.60
4,887,900
Jul 23, 2026
27.38
27.81
27.34
27.66
27.35
5,933,500
Jul 22, 2026
28.27
28.34
28.13
28.13
27.82
4,048,900
Jul 21, 2026
27.75
28.13
27.52
27.93
27.62
5,549,700
Jul 20, 2026
27.81
27.92
27.22
27.24
26.94
7,045,700
Jul 17, 2026
27.24
27.94
27.14
27.82
27.51
7,502,200
Jul 16, 2026
28.10
28.30
27.92
28.23
27.92
8,135,700
Jul 15, 2026
28.00
28.40
27.94
28.35
28.04
4,445,200
Jul 14, 2026
27.56
28.15
27.33
27.53
27.22
6,623,200
Jul 13, 2026
27.32
27.37
27.07
27.29
26.99
3,997,100
Jul 10, 2026
27.43
27.65
27.32
27.48
27.17
3,838,400
Jul 9, 2026
27.19
27.37
27.08
27.24
26.94
2,690,200
Jul 8, 2026
27.09
27.17
26.54
26.79
26.49
5,195,100
Jul 7, 2026
27.86
28.02
27.39
27.41
27.11
3,601,600
Jul 6, 2026
28.08
28.43
28.07
28.41
28.09
3,524,600
Jul 2, 2026
27.89
28.00
27.47
27.77
27.46
5,860,600
Jul 1, 2026
27.01
27.46
26.93
27.27
26.97
3,479,400
Jun 30, 2026
26.97
27.08
26.71
26.86
26.56
4,636,100
Jun 29, 2026
26.95
26.96
26.67
26.86
26.56
3,755,100
Jun 26, 2026
26.95
27.05
26.63
26.72
26.42
4,388,100
Jun 25, 2026
27.34
27.60
27.13
27.30
27.00
4,548,400
Jun 24, 2026
26.88
26.92
26.52
26.60
26.30
4,685,700
Jun 23, 2026
27.06
27.25
26.97
27.02
26.72
4,506,500
Jun 22, 2026
27.21
27.42
27.12
27.29
26.99
4,521,300
Jun 18, 2026
26.68
26.71
26.30
26.31
26.02
5,875,300
Jun 17, 2026
26.85
27.11
26.17
26.33
26.04
7,145,800
Jun 16, 2026
26.16
26.28
25.87
25.98
25.69
6,744,500
Jun 15, 2026
25.93
25.99
25.61
25.64
25.36
3,832,700
Jun 12, 2026
25.24
25.47
25.08
25.47
25.19
5,597,300
Jun 11, 2026
23.96
24.80
23.83
24.75
24.48
6,494,400
Jun 10, 2026
24.08
24.12
23.64
23.64
23.38
5,834,000
Jun 9, 2026
24.74
24.81
23.77
24.32
24.05
5,486,200
Jun 8, 2026
24.48
24.58
24.21
24.23
23.96
4,371,000
Jun 5, 2026
24.67
24.81
24.13
24.27
24.00
5,620,400
Jun 4, 2026
24.75
25.02
24.68
25.01
24.73
3,569,900
Jun 3, 2026
25.01
25.01
24.58
24.69
24.42
4,707,200
Jun 2, 2026
24.90
25.37
24.86
25.28
25.00
5,288,200
Jun 1, 2026
24.19
24.55
24.11
24.52
24.25
5,513,100
May 29, 2026
24.62
24.94
24.49
24.53
24.26
4,922,200
May 28, 2026
24.15
24.45
24.00
24.34
24.07
4,643,700
May 27, 2026
24.67
24.76
24.40
24.56
24.29
4,357,200
May 26, 2026
24.52
24.65
24.28
24.53
24.26
4,156,800
May 22, 2026
24.00
24.07
23.79
23.83
23.57
3,666,700
May 21, 2026
23.51
24.11
23.44
23.97
23.70
4,179,300
May 20, 2026
22.99
23.88
22.95
23.87
23.60
7,062,700
May 19, 2026
22.85
22.97
22.60
22.63
22.38
4,651,600
May 18, 2026
22.82
23.05
22.75
22.94
22.69
5,893,600
May 15, 2026
22.53
22.66
22.43
22.53
22.28
5,609,400
May 14, 2026
23.24
23.46
22.95
23.01
22.75
6,516,300
May 13, 2026
22.56
22.97
22.54
22.84
22.59
5,708,800
May 12, 2026
22.25
22.78
22.19
22.73
22.48
8,203,400
May 11, 2026
23.59
23.60
23.06
23.17
22.91
8,909,500
May 8, 2026
23.92
23.98
23.60
23.71
23.45
6,329,200
May 7, 2026
24.05
24.08
23.26
23.29
23.03
6,221,000
May 6, 2026
24.16
24.26
23.90
24.02
23.75
6,001,900
May 5, 2026
22.96
23.06
22.53
22.83
22.58
6,002,300
May 4, 2026
23.63
23.63
22.76
22.85
22.60
4,465,900
May 1, 2026
23.42
23.73
23.33
23.43
23.17
6,114,300
Apr 30, 2026
23.16
23.54
23.03
23.41
23.15
7,459,400
Apr 29, 2026
23.10
23.28
22.85
23.00
22.74
7,982,700
Apr 28, 2026
22.92
23.15
22.79
23.00
22.74
5,376,100
Apr 27, 2026
23.08
23.25
23.05
23.09
22.83
5,372,700
Apr 24, 2026
22.86
23.04
22.74
22.95
22.70
5,211,500
Apr 23, 2026
23.07
23.17
22.50
22.77
22.52
6,632,900
Apr 22, 2026
23.58
23.60
23.27
23.32
23.06
5,324,700
Apr 21, 2026
23.98
24.10
23.36
23.41
23.15
7,479,500
Apr 20, 2026
24.06
24.18
23.83
24.06
23.79
7,047,900
Apr 17, 2026
24.43
24.73
24.26
24.30
24.03
9,228,200
Apr 16, 2026
24.12
24.14
23.50
23.50
23.24
8,071,600
Apr 15, 2026
23.92
24.06
23.83
23.91
23.64
6,283,800
Apr 14, 2026
23.95
24.08
23.86
23.92
23.65
9,166,600
Apr 13, 2026
23.35
23.86
23.24
23.83
23.57
7,528,900
Apr 10, 2026
23.90
23.92
23.66
23.73
23.47
7,405,900
Apr 9, 2026
23.20
23.60
23.10
23.40
23.14
5,702,300
Apr 8, 2026
24.10
24.10
23.33
23.51
23.25
12,176,000
Apr 7, 2026
21.70
21.96
21.44
21.91
21.67
8,943,400
Apr 6, 2026
21.82
22.05
21.63
21.92
21.68
5,146,400
Apr 2, 2026
21.13
21.88
21.09
21.80
21.56
7,607,500
Apr 1, 2026
21.87
22.05
21.66
21.83
21.59
10,670,100
Mar 31, 2026
20.88
21.23
20.61
21.16
20.92
10,004,200
Mar 30, 2026
20.28
20.51
20.07
20.21
19.99
5,282,900
Mar 27, 2026
20.35
20.58
20.14
20.24
20.02
6,177,600
Mar 26, 2026
20.66
20.93
20.59
20.66
20.43
8,215,200
Mar 25, 2026
21.40
21.44
20.92
21.14
20.91
7,753,300
Mar 24, 2026
20.33
20.82
20.28
20.68
20.45
10,088,700
Mar 23, 2026
20.79
21.15
20.54
20.68
20.45
10,977,800
Mar 20, 2026
20.73
20.74
19.84
20.07
19.85
13,441,700
Mar 19, 2026
20.08
20.93
20.08
20.80
20.57
12,120,400
Mar 18, 2026
21.31
21.48
20.94
20.96
20.73
7,339,700
Mar 17, 2026
21.28
21.39
21.08
21.14
20.91
8,123,600
Mar 16, 2026
20.86
21.07
20.73
20.81
20.58
8,986,000
Mar 13, 2026
20.81
20.99
20.39
20.47
20.24
10,517,200
Mar 12, 2026
21.28
21.34
20.71
20.89
20.66
13,477,000
Mar 11, 2026
22.21
22.37
22.01
22.20
21.95
7,570,000
Mar 10, 2026
22.52
22.89
22.15
22.45
22.20
9,655,900
Mar 9, 2026
21.20
22.01
20.97
21.96
21.72
10,216,800
Mar 6, 2026
21.76
21.99
21.50
21.86
21.62
8,625,900
Mar 5, 2026
22.85
23.06
22.18
22.43
22.18
10,038,500
Mar 4, 2026
23.07
23.38
22.92
23.34
23.08
8,822,100
Mar 3, 2026
22.31
23.20
22.22
23.07
22.81
15,136,200
Mar 2, 2026
22.88
23.84
22.85
23.71
23.45
12,053,600
Feb 27, 2026
24.88
24.92
24.05
24.28
24.01
12,874,000
Feb 26, 2026
25.72
25.85
25.16
25.29
25.01
12,608,300
Feb 25, 2026
25.31
25.75
25.26
25.63
25.35
5,214,800
Feb 24, 2026
24.73
25.25
24.67
25.14
24.86
6,417,600
Feb 23, 2026
26.07
26.17
25.00
25.11
24.83
7,673,400
Feb 20, 2026
0.307
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
25.86
26.05
25.61
25.99
25.70
6,523,700
Feb 19, 2026
25.87
25.92
25.61
25.91
25.32
6,399,000
Feb 18, 2026
26.45
26.71
26.27
26.42
25.82
5,913,900
Feb 17, 2026
25.35
26.03
25.35
25.96
25.37
9,856,500
Feb 13, 2026
24.54
25.31
24.31
25.31
24.73
14,524,200
Feb 12, 2026
26.19
26.33
25.15
25.54
24.96
8,551,200
Feb 11, 2026
26.59
26.76
25.96
26.16
25.56
7,472,900
Feb 10, 2026
26.10
26.27
25.75
26.16
25.56
7,738,800
Feb 9, 2026
25.88
26.84
25.88
26.71
26.10
7,073,100
Feb 6, 2026
26.16
26.45
26.14
26.41
25.81
5,846,600
Feb 5, 2026
25.62
26.04
25.36
25.48
24.90
8,887,300
Feb 4, 2026
26.95
27.15
26.34
26.52
25.91
8,807,700
Feb 3, 2026
27.34
27.70
27.15
27.52
26.89
7,131,900
Feb 2, 2026
26.94
27.54
26.94
27.51
26.88
4,583,000
Jan 30, 2026
26.97
27.06
26.54
26.75
26.14
5,065,800
Jan 29, 2026
26.96
27.08
26.38
26.88
26.27
5,877,600
Jan 28, 2026
26.73
26.83
26.28
26.55
25.94
4,972,900
Jan 27, 2026
26.97
27.20
26.86
27.19
26.57
3,976,700
Jan 26, 2026
26.34
26.52
26.34
26.38
25.78
3,854,800
Jan 23, 2026
26.21
26.24
26.00
26.20
25.60
4,306,000
Jan 22, 2026
26.17
26.32
26.07
26.13
25.53
4,520,900
Jan 21, 2026
25.62
25.92
25.47
25.84
25.25
6,570,400
Jan 20, 2026
25.65
25.98
25.57
25.63
25.05
5,259,500
Jan 16, 2026
26.03
26.30
25.95
26.17
25.57
3,558,600
Jan 15, 2026
25.81
26.07
25.79
25.90
25.31
4,155,900
Jan 14, 2026
25.93
25.99
25.73
25.89
25.30
5,520,600
Jan 13, 2026
25.86
25.91
25.60
25.78
25.19
5,700,800
Jan 12, 2026
25.46
25.70
25.44
25.63
25.05
5,358,800
Jan 9, 2026
25.96
26.09
25.83
25.96
25.37
3,828,500
Jan 8, 2026
25.95
26.12
25.93
26.07
25.47
4,035,200
Jan 7, 2026
25.96
26.08
25.79
25.83
25.24
5,365,300
Jan 6, 2026
26.58
26.64
26.22
26.25
25.65
6,593,200
Jan 5, 2026
26.03
26.44
26.03
26.32
25.72
5,511,900
Jan 2, 2026
25.99
26.06
25.76
26.05
25.46
6,813,900
Dec 31, 2025
25.54
25.60
25.42
25.45
24.87
2,819,200
Dec 30, 2025
25.78
25.82
25.44
25.59
25.01
7,783,700
Dec 29, 2025
25.55
25.58
25.40
25.48
24.90
5,454,800
Dec 26, 2025
25.68
25.76
25.60
25.74
25.15
2,773,600
Dec 24, 2025
25.50
25.67
25.45
25.63
25.05
1,938,800
Dec 23, 2025
25.34
25.57
25.33
25.48
24.90
4,514,400
Dec 22, 2025
25.11
25.35
25.09
25.33
24.75
5,724,000
Dec 19, 2025
25.06
25.26
25.03
25.14
24.57
5,830,900
Dec 18, 2025
24.81
24.91
24.65
24.79
24.22
5,507,000
Dec 17, 2025
24.71
24.83
24.36
24.37
23.81
7,099,900
Dec 16, 2025
24.18
24.35
24.14
24.26
23.71
5,514,100
Dec 15, 2025
24.41
24.51
24.26
24.34
23.78
5,162,700
Dec 12, 2025
24.11
24.16
23.76
23.84
23.30
4,146,500
Dec 11, 2025
23.95
24.22
23.93
24.19
23.64
6,196,700
Dec 10, 2025
23.46
23.89
23.46
23.82
23.28
5,615,400
Dec 9, 2025
23.35
23.49
23.08
23.14
22.61
4,617,000
Dec 8, 2025
23.25
23.30
23.15
23.26
22.73
4,918,300
Dec 5, 2025
23.50
23.50
23.16
23.22
22.69
4,034,000
Dec 4, 2025
23.34
23.57
23.33
23.40
22.87
5,485,700
Dec 3, 2025
22.98
23.30
22.95
23.26
22.73
5,418,800
Dec 2, 2025
23.01
23.18
22.96
23.09
22.56
5,359,200
Dec 1, 2025
22.78
22.85
22.72
22.75
22.23
4,566,400
Nov 28, 2025
22.84
22.91
22.76
22.79
22.27
3,841,700
Nov 26, 2025
22.40
22.54
22.29
22.38
21.87
5,955,000
Nov 25, 2025
21.59
21.74
21.46
21.69
21.19
4,531,400
Nov 24, 2025
21.00
21.17
20.96
21.12
20.64
4,693,400
Nov 21, 2025
20.73
20.85
20.48
20.84
20.36
7,365,300
Nov 20, 2025
21.16
21.22
20.50
20.53
20.06
6,472,800
Nov 19, 2025
20.99
21.24
20.95
21.12
20.64
6,284,800
Nov 18, 2025
20.83
21.29
20.81
21.09
20.61
7,258,800
Nov 17, 2025
21.70
21.74
21.09
21.16
20.68
9,296,900
Nov 14, 2025
21.79
21.91
21.66
21.70
21.20
5,078,000
Nov 13, 2025
22.58
22.64
22.22
22.25
21.74
5,245,000
Nov 12, 2025
22.40
22.59
22.38
22.51
22.00
5,349,900
Nov 11, 2025
22.37
22.41
22.15
22.18
21.67
4,637,400
Nov 10, 2025
22.00
22.28
21.90
22.21
21.70
5,739,400
Nov 7, 2025
21.42
21.75
21.27
21.75
21.25
5,487,900
Nov 6, 2025
21.60
21.68
21.42
21.59
21.10
4,839,300
Nov 5, 2025
21.18
21.40
21.10
21.26
20.77
6,564,000
Nov 4, 2025
20.98
21.33
20.94
21.11
20.63
4,472,800
Nov 3, 2025
21.40
21.52
21.31
21.51
21.02
5,505,100
Oct 31, 2025
21.31
21.55
21.27
21.49
21.00
5,971,200
Oct 30, 2025
21.38
21.52
21.32
21.34
20.85
4,944,300
Oct 29, 2025
21.55
21.62
21.24
21.36
20.87
6,372,600
Oct 28, 2025
21.29
21.59
21.25
21.57
21.08
7,774,600
Oct 27, 2025
21.14
21.31
21.08
21.27
20.78
6,078,600
Oct 24, 2025
20.52
20.79
20.52
20.68
20.21
6,808,200
Oct 23, 2025
20.75
20.81
20.51
20.61
20.14
6,799,100
Oct 22, 2025
20.47
20.64
20.30
20.35
19.89
9,632,600
Oct 21, 2025
19.62
19.75
19.49
19.49
19.05
5,067,500
Oct 20, 2025
19.54
19.64
19.48
19.62
19.17
6,586,200
Oct 17, 2025
19.48
19.70
19.29
19.36
18.92
11,643,000
Oct 16, 2025
20.56
20.56
19.89
19.95
19.49
7,880,800
Oct 15, 2025
20.28
20.44
20.19
20.33
19.87
6,324,700
Oct 14, 2025
20.19
20.56
20.06
20.44
19.97
7,707,900
Oct 13, 2025
19.93
20.11
19.91
20.08
19.62
5,386,700
Oct 10, 2025
20.09
20.22
19.72
19.74
19.29
7,168,000
Oct 9, 2025
20.36
20.37
19.89
19.93
19.48
6,141,600
Oct 8, 2025
20.74
20.77
20.46
20.48
20.01
4,952,100
Oct 7, 2025
20.60
20.70
20.42
20.44
19.97
6,693,300
Oct 6, 2025
20.73
20.77
20.46
20.63
20.16
5,917,600
Oct 3, 2025
20.91
21.00
20.83
20.97
20.49
5,374,000
Oct 2, 2025
20.67
20.75
20.42
20.63
20.16
7,427,000
Oct 1, 2025
20.64
20.74
20.54
20.60
20.13
6,689,200
Sep 30, 2025
20.70
20.82
20.43
20.67
20.20
8,123,300
Sep 29, 2025
20.74
20.80
20.52
20.63
20.16
5,239,000
Sep 26, 2025
20.63
20.69
20.52
20.60
20.13
5,530,500
Sep 25, 2025
20.33
20.38
20.17
20.31
19.85
7,174,600
Sep 24, 2025
20.84
20.95
20.68
20.72
20.25
8,844,300
Sep 23, 2025
21.05
21.22
20.93
20.97
20.49
7,481,300
Sep 22, 2025
20.89
20.97
20.78
20.93
20.45
6,363,200
Sep 19, 2025
20.85
20.94
20.72
20.72
20.25
6,884,100
Sep 18, 2025
20.76
21.06
20.71
21.01
20.53
10,687,100
Sep 17, 2025
20.73
20.94
20.59
20.77
20.30
7,211,000
Sep 16, 2025
20.80
20.82
20.54
20.63
20.16
7,290,200
Sep 15, 2025
21.10
21.13
20.98
21.05
20.57
7,147,100
Sep 12, 2025
20.69
20.82
20.69
20.72
20.25
6,549,900
Sep 11, 2025
20.58
20.81
20.57
20.79
20.32
8,923,700
Sep 10, 2025
20.42
20.55
20.40
20.49
20.02
6,825,200
Sep 9, 2025
20.00
20.39
19.97
20.31
19.85
11,430,500
Sep 8, 2025
19.90
19.99
19.70
19.94
19.48
9,129,700
Sep 5, 2025
20.08
20.13
19.62
19.71
19.26
11,238,400
