NYSE:BCS | Historical Stock Price | BARCLAYS PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-09-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.68$7.59$15.65$32.30$66.65$137.541986-09-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.10$91.2086,258——
2004-12-30$41.98$90.9489,947——
2004-12-29$41.45$89.78139,748——
2004-12-28$41.99$90.96115,227——
2004-12-27$41.87$90.70111,430——
2004-12-23$41.43$89.74103,726——
2004-12-22$41.00$88.82155,047——
2004-12-21$40.93$88.6698,627——
2004-12-20$41.19$89.22133,130——
2004-12-17$40.88$88.55176,096——
2004-12-16$41.24$89.32159,929——
2004-12-15$41.10$89.02176,096——
2004-12-14$40.36$87.43112,623——
2004-12-13$40.31$87.33178,157——
2004-12-10$39.63$85.8592,442——
2004-12-09$39.40$85.3595,589——
2004-12-08$39.33$85.19132,696——
2004-12-07$38.95$84.37144,522——
2004-12-06$39.87$86.37156,457——
2004-12-03$39.94$86.51146,041——
2004-12-02$39.16$84.83147,886——
2004-12-01$39.59$85.75112,189——
2004-11-30$38.36$83.09121,629——
2004-11-29$38.38$83.13254,107——
2004-11-26$38.09$82.52193,890——
2004-11-24$39.06$84.61110,996——
2004-11-23$39.12$84.75116,638——
2004-11-22$38.85$84.15139,857——
2004-11-19$39.13$84.77126,945——
2004-11-18$39.39$85.33107,524——
2004-11-17$39.77$86.15158,736——
2004-11-16$39.13$84.77123,256——
2004-11-15$39.08$84.65212,443——
2004-11-12$39.08$84.65130,417——
2004-11-11$39.01$84.51151,032——
2004-11-10$38.69$83.81167,090——
2004-11-09$38.43$83.2595,697——
2004-11-08$38.62$83.65127,379——
2004-11-05$38.50$83.39111,213——
2004-11-04$38.34$83.0581,918——
2004-11-03$37.95$82.22122,063——
2004-11-02$37.54$81.32204,957——
2004-11-01$36.77$79.6695,914——
2004-10-29$36.37$78.78243,583——
2004-10-28$36.85$79.821,111,800——
2004-10-27$36.88$79.90126,077——
2004-10-26$37.00$80.16120,978——
2004-10-25$36.33$78.7096,999——
2004-10-22$36.53$79.12118,157——
2004-10-21$36.80$79.72234,252——
2004-10-20$37.19$80.56109,802——
2004-10-19$36.98$80.10212,877——
2004-10-18$37.05$80.26201,268——
2004-10-15$37.02$80.20213,854——
2004-10-14$36.88$79.90231,214——
2004-10-13$37.05$80.26274,505——
2004-10-12$37.07$80.30266,802——
2004-10-11$38.12$82.58263,330——
2004-10-08$37.78$81.84236,530——
2004-10-07$37.10$80.36150,707——
2004-10-06$37.17$80.52133,672——
2004-10-05$37.16$80.50141,267——
2004-10-04$36.97$80.08263,764——
2004-10-01$36.59$79.26218,845——
2004-09-30$35.66$77.24146,150——
2004-09-29$36.10$78.20147,452——
2004-09-28$35.72$77.38143,437——
2004-09-27$35.86$77.68118,374——
2004-09-24$36.06$78.10174,902——
2004-09-23$34.73$75.23214,613——
2004-09-22$36.10$78.20144,305——
2004-09-21$36.29$78.60283,728——
2004-09-20$35.21$76.27123,473——
2004-09-17$35.62$77.17153,094——
2004-09-16$35.65$77.22124,016——
2004-09-15$35.30$76.47178,700——
2004-09-14$35.81$77.56125,752——
2004-09-13$35.78$77.50296,531——
2004-09-10$35.64$77.20159,821——
2004-09-09$35.24$76.35127,271——
2004-09-08$34.99$75.7999,278——
2004-09-07$34.84$75.47167,850——
2004-09-03$34.88$75.57107,741——
2004-09-02$34.87$75.53113,708——
2004-09-01$34.61$74.9792,659——
2004-08-31$34.45$74.63142,027——
2004-08-30$34.58$74.91106,113——
2004-08-27$34.56$74.87119,459——
2004-08-26$34.66$75.09141,376——
2004-08-25$35.04$75.91215,590——
2004-08-24$34.48$74.6982,460——
2004-08-23$34.39$74.49122,605——
2004-08-20$34.29$74.29136,059——
2004-08-19$34.36$74.43282,643——
2004-08-18$35.13$76.11206,042——
2004-08-17$35.53$75.77143,220——
2004-08-16$35.54$75.79170,671——
2004-08-13$35.12$74.90314,650——
2004-08-12$34.72$74.04296,314——
2004-08-11$34.86$74.33187,271——
2004-08-10$35.22$75.10371,287——
2004-08-09$34.20$72.94291,323——
2004-08-06$34.49$73.54765,685——
2004-08-05$32.21$68.69299,243——
2004-08-04$32.33$68.95319,858——
2004-08-03$31.29$66.72182,172——
2004-08-02$31.77$67.75187,922——
2004-07-30$31.17$66.47209,731——
2004-07-29$31.57$67.31171,647——
2004-07-28$31.38$66.92195,300——
2004-07-27$30.75$65.57145,390——
2004-07-26$30.47$64.98230,454——
2004-07-23$30.84$65.76237,398——
2004-07-22$30.78$65.64265,825——
2004-07-21$31.29$66.72181,304——
2004-07-20$31.07$66.25258,339——
2004-07-19$30.92$65.94203,004——
2004-07-16$31.11$66.33205,282——
2004-07-15$30.84$65.76309,117——
2004-07-14$31.58$67.33163,076——
2004-07-13$31.52$67.22213,528——
2004-07-12$31.67$67.53208,754——
2004-07-09$31.80$67.81296,639——
2004-07-08$31.75$67.71190,092——
2004-07-07$31.91$68.04180,327——
2004-07-06$31.59$67.37203,112——
2004-07-02$31.77$67.75270,274——
2004-07-01$31.94$68.10221,449——
2004-06-30$32.13$68.51233,709——
2004-06-29$32.14$68.53175,228——
2004-06-28$32.40$69.08124,775——
2004-06-25$32.25$68.77293,927——
2004-06-24$32.53$69.38288,827——
2004-06-23$32.78$69.91240,219——
2004-06-22$33.09$70.56170,888——
2004-06-21$33.18$70.75155,589——
2004-06-18$33.45$71.32108,609——
2004-06-17$33.28$70.97130,526——
2004-06-16$33.04$70.46201,376——
2004-06-15$32.90$70.16175,011——
2004-06-14$32.80$69.95221,123——
2004-06-10$33.87$72.23128,790——
2004-06-09$33.27$70.95144,522——
2004-06-08$33.64$71.74155,372——
2004-06-07$33.71$71.89117,289——
2004-06-04$33.30$71.01136,385——
2004-06-03$32.90$70.16178,157——
2004-06-02$33.16$70.71202,787——
2004-06-01$33.19$70.77219,930——
2004-05-28$32.76$69.87203,221——
2004-05-27$33.32$71.05323,873——
2004-05-26$33.82$72.11182,497——
2004-05-25$34.25$73.03136,710——
2004-05-24$33.57$71.58154,287——
2004-05-21$33.76$71.99146,150——
2004-05-20$32.94$70.24116,312——
2004-05-19$33.25$70.91112,515——
2004-05-18$32.72$69.77123,256——
2004-05-17$32.56$69.44138,989——
2004-05-14$32.50$69.30102,424——
2004-05-13$32.40$69.08181,087——
2004-05-12$33.41$71.25165,137——
2004-05-11$32.81$69.97127,596——
2004-05-10$32.75$69.83141,593——
2004-05-07$33.18$70.75170,779——
2004-05-06$34.17$72.86231,431——
2004-05-05$34.30$73.15156,132——
2004-05-04$34.51$73.58220,364——
2004-05-03$33.98$72.46163,510——
2004-04-30$33.71$71.89177,181——
2004-04-29$33.48$71.40155,481——
2004-04-28$33.52$71.48113,057——
2004-04-27$34.27$73.07133,238——
2004-04-26$33.99$72.48169,586——
2004-04-23$33.92$72.33315,627——
2004-04-22$33.76$71.99202,895——
2004-04-21$33.50$71.44177,615——
2004-04-20$33.49$71.42186,729——
2004-04-19$33.19$70.77223,619——
2004-04-16$32.98$70.32115,336——
2004-04-15$32.81$69.9765,100——
2004-04-14$32.63$69.57163,727——
2004-04-13$33.07$70.52147,126——
2004-04-12$33.61$71.6879,965——
2004-04-08$33.39$71.21147,452——
2004-04-07$33.18$70.75137,687——
2004-04-06$33.16$70.71165,354——
2004-04-05$33.55$71.54120,110——
2004-04-02$33.36$71.15227,850——
2004-04-01$33.58$71.60136,059——
2004-03-31$33.31$71.03124,558——
2004-03-30$32.95$70.26193,673——
2004-03-29$33.10$70.58205,065——
2004-03-26$32.53$69.38144,088——
2004-03-25$32.80$69.95150,598——
2004-03-24$32.63$69.57112,298——
2004-03-23$32.98$70.32111,755——
2004-03-22$32.53$69.3899,061——
2004-03-19$32.94$70.24130,092——
2004-03-18$33.14$70.68119,893——
2004-03-17$33.36$71.15116,204——
2004-03-16$32.88$70.12141,918——
2004-03-15$32.45$69.20190,201——
2004-03-12$32.83$70.01226,223——
2004-03-11$32.69$69.71244,342——
2004-03-10$33.65$71.76146,150——
2004-03-09$34.14$72.80120,327——
2004-03-08$34.13$72.78254,650——
2004-03-05$34.47$73.51177,723——
2004-03-04$34.08$72.68121,629——
2004-03-03$33.79$72.05157,108——
2004-03-02$33.71$71.89227,416——
2004-03-01$34.40$73.35226,765——
2004-02-27$33.96$72.42264,957——
2004-02-26$34.27$73.07221,666——
2004-02-25$34.95$74.53233,492——
2004-02-24$35.86$74.47326,802——
2004-02-23$35.42$73.56260,400——
2004-02-20$35.58$73.88190,852——
2004-02-19$35.87$74.49242,064——
2004-02-18$35.53$73.79311,178——
2004-02-17$36.00$74.76175,445——
2004-02-13$35.03$72.75250,201——
2004-02-12$35.06$72.81201,268——
2004-02-11$36.65$76.10119,350——
2004-02-10$35.53$73.7992,334——
2004-02-09$36.04$74.84155,372——
2004-02-06$35.22$73.13197,579——
2004-02-05$34.51$71.66135,842——
2004-02-04$34.21$71.05102,316——
2004-02-03$34.10$70.82218,411——
2004-02-02$33.71$70.01108,392——
2004-01-30$33.84$70.28251,937——
2004-01-29$34.12$70.86170,888——
2004-01-28$34.36$71.35165,463——
2004-01-27$34.23$71.09261,160——
2004-01-26$34.88$72.43318,231——
2004-01-23$34.68$72.02183,257——
2004-01-22$35.85$74.4681,918——
2004-01-21$35.69$74.11132,479——
2004-01-20$35.56$73.84151,358——
2004-01-16$35.82$74.3882,894——
2004-01-15$36.14$75.05104,269——
2004-01-14$35.91$74.57117,072——
2004-01-13$35.02$72.73157,217——
2004-01-12$35.37$73.4666,728——
2004-01-09$35.33$73.3662,605——
2004-01-08$34.97$72.62132,153——
2004-01-07$35.00$72.69159,821——
2004-01-06$35.11$72.90127,488——
2004-01-05$34.24$71.11132,045——
2004-01-02$33.80$70.1992,117——