Barclays PLC ( BCS) - Price History
Monthly price history for BCS (Barclays PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $28.07 | $28.07 |
| June 2026 | $26.86 | $26.86 |
| May 2026 | $24.53 | $24.53 |
| April 2026 | $23.41 | $23.41 |
| March 2026 | $21.16 | $21.16 |
| February 2026 | $24.28 | $24.28 |
| January 2026 | $26.43 | $26.75 |
| December 2025 | $25.15 | $25.45 |
| November 2025 | $22.52 | $22.79 |
| October 2025 | $21.24 | $21.49 |
| September 2025 | $20.42 | $20.67 |
| August 2025 | $19.40 | $19.63 |
| July 2025 | $19.23 | $19.62 |
| June 2025 | $18.22 | $18.59 |
| May 2025 | $17.48 | $17.83 |
| April 2025 | $15.74 | $16.06 |
| March 2025 | $15.06 | $15.36 |
| February 2025 | $15.52 | $15.84 |
| January 2025 | $14.14 | $14.68 |
| December 2024 | $12.80 | $13.29 |
| November 2024 | $12.98 | $13.48 |
| October 2024 | $11.95 | $12.41 |
| September 2024 | $11.70 | $12.15 |
| August 2024 | $11.72 | $12.17 |
| July 2024 | $11.34 | $11.92 |
| June 2024 | $10.18 | $10.71 |
| May 2024 | $10.79 | $11.35 |
| April 2024 | $9.74 | $10.24 |
| March 2024 | $8.99 | $9.45 |
| February 2024 | $8.08 | $8.50 |
| January 2024 | $6.95 | $7.54 |
| December 2023 | $7.26 | $7.88 |
| November 2023 | $6.65 | $7.22 |
| October 2023 | $5.92 | $6.43 |
| September 2023 | $7.18 | $7.79 |
| August 2023 | $6.92 | $7.51 |
| July 2023 | $7.23 | $7.99 |
| June 2023 | $7.11 | $7.86 |
| May 2023 | $6.80 | $7.52 |
| April 2023 | $7.30 | $8.07 |
| March 2023 | $6.50 | $7.19 |
| February 2023 | $7.65 | $8.46 |
| January 2023 | $8.15 | $9.28 |
| December 2022 | $6.85 | $7.80 |
| November 2022 | $6.98 | $7.95 |
| October 2022 | $6.08 | $6.92 |
| September 2022 | $5.62 | $6.40 |
| August 2022 | $6.84 | $7.79 |
| July 2022 | $6.75 | $7.79 |
| June 2022 | $6.59 | $7.60 |
| May 2022 | $7.52 | $8.68 |
| April 2022 | $6.46 | $7.45 |
| March 2022 | $6.85 | $7.90 |
| February 2022 | $8.39 | $9.90 |
| January 2022 | $9.23 | $10.89 |
| December 2021 | $8.77 | $10.35 |
| November 2021 | $8.39 | $9.90 |
| October 2021 | $9.48 | $11.19 |
| September 2021 | $8.74 | $10.32 |
| August 2021 | $8.68 | $10.25 |
| July 2021 | $8.21 | $9.79 |
| June 2021 | $8.09 | $9.65 |
| May 2021 | $8.87 | $10.58 |
| April 2021 | $8.02 | $9.57 |
| March 2021 | $8.58 | $10.23 |
| February 2021 | $7.40 | $8.83 |
| January 2021 | $6.07 | $7.28 |
| December 2020 | $6.66 | $7.99 |
| November 2020 | $5.93 | $7.12 |
| October 2020 | $4.61 | $5.53 |
| September 2020 | $4.18 | $5.01 |
| August 2020 | $4.85 | $5.82 |
| July 2020 | $4.37 | $5.24 |
| June 2020 | $4.72 | $5.66 |
| May 2020 | $4.72 | $5.66 |
| April 2020 | $4.41 | $5.29 |
| March 2020 | $3.78 | $4.53 |
| February 2020 | $6.42 | $7.70 |
| January 2020 | $7.06 | $8.80 |
| December 2019 | $7.64 | $9.52 |
| November 2019 | $7.07 | $8.81 |
| October 2019 | $6.93 | $8.63 |
| September 2019 | $5.89 | $7.34 |
| August 2019 | $5.33 | $6.64 |
| July 2019 | $5.88 | $7.48 |
| June 2019 | $5.98 | $7.61 |
| May 2019 | $5.87 | $7.47 |
| April 2019 | $6.73 | $8.56 |
| March 2019 | $6.29 | $8 |
| February 2019 | $6.81 | $8.66 |
| January 2019 | $6.42 | $8.36 |
| December 2018 | $5.79 | $7.54 |
| November 2018 | $6.35 | $8.27 |
| October 2018 | $6.75 | $8.79 |
| September 2018 | $6.87 | $8.95 |
| August 2018 | $7.19 | $9.36 |
| July 2018 | $7.84 | $10.34 |
| June 2018 | $7.60 | $10.03 |
| May 2018 | $8.10 | $10.68 |
| April 2018 | $8.75 | $11.54 |
| March 2018 | $8.96 | $11.82 |
| February 2018 | $8.82 | $11.75 |
| January 2018 | $8.54 | $11.37 |
| December 2017 | $8.18 | $10.90 |
| November 2017 | $7.77 | $10.35 |
| October 2017 | $7.39 | $9.84 |
| September 2017 | $7.77 | $10.35 |
| August 2017 | $7.41 | $9.87 |
| July 2017 | $8.02 | $10.73 |
| June 2017 | $7.91 | $10.59 |
| May 2017 | $8.05 | $10.77 |
| April 2017 | $8.08 | $10.81 |
| March 2017 | $8.40 | $11.24 |
| February 2017 | $8.29 | $11.19 |
| January 2017 | $8.20 | $11.07 |
| December 2016 | $8.14 | $11 |
| November 2016 | $7.96 | $10.75 |
| October 2016 | $6.83 | $9.22 |
| September 2016 | $6.44 | $8.69 |
| August 2016 | $6.75 | $9.11 |
| July 2016 | $6.06 | $8.24 |
| June 2016 | $5.59 | $7.60 |
| May 2016 | $7.78 | $10.58 |
| April 2016 | $7.40 | $10.05 |
| March 2016 | $6.34 | $8.62 |
| February 2016 | $6.81 | $9.44 |
| January 2016 | $7.77 | $10.78 |
| December 2015 | $9.34 | $12.96 |
| November 2015 | $9.70 | $13.45 |
| October 2015 | $10.22 | $14.23 |
| September 2015 | $10.61 | $14.78 |
| August 2015 | $11.45 | $15.95 |
| July 2015 | $12.86 | $17.98 |
| June 2015 | $11.76 | $16.44 |
| May 2015 | $11.82 | $16.53 |
| April 2015 | $11.21 | $15.74 |
| March 2015 | $10.38 | $14.57 |
| February 2015 | $11.15 | $15.86 |
| January 2015 | $9.87 | $14.04 |
| December 2014 | $10.55 | $15.01 |
| November 2014 | $10.75 | $15.29 |
| October 2014 | $10.78 | $15.40 |
| September 2014 | $10.36 | $14.81 |
| August 2014 | $10.50 | $15 |
| July 2014 | $10.58 | $15.18 |
| June 2014 | $10.18 | $14.61 |
| May 2014 | $11.51 | $16.52 |
| April 2014 | $11.87 | $17.11 |
| March 2014 | $10.89 | $15.70 |
| February 2014 | $11.80 | $17 |
| January 2014 | $12.26 | $17.90 |
| December 2013 | $12.42 | $18.13 |
| November 2013 | $12.18 | $17.78 |
| October 2013 | $11.46 | $16.81 |
| September 2013 | $11.62 | $17.04 |
| August 2013 | $10.98 | $17.47 |
| July 2013 | $10.95 | $17.48 |
| June 2013 | $10.72 | $17.12 |
| May 2013 | $12.02 | $19.19 |
| April 2013 | $11.22 | $17.98 |
| March 2013 | $11.09 | $17.76 |
| February 2013 | $11.58 | $18.55 |
| January 2013 | $11.83 | $19.16 |
| December 2012 | $10.69 | $17.32 |
| November 2012 | $9.77 | $15.83 |
| October 2012 | $9.11 | $14.81 |
| September 2012 | $8.53 | $13.87 |
| August 2012 | $7.15 | $11.63 |
| July 2012 | $6.40 | $10.46 |
| June 2012 | $6.30 | $10.30 |
| May 2012 | $6.76 | $11.05 |
| April 2012 | $8.67 | $14.24 |
| March 2012 | $9.22 | $15.15 |
| February 2012 | $9.48 | $15.57 |
| January 2012 | $8.14 | $13.53 |
| December 2011 | $6.61 | $10.99 |
| November 2011 | $7 | $11.65 |
| October 2011 | $7.48 | $12.51 |
| September 2011 | $5.85 | $9.78 |
| August 2011 | $6.68 | $11.17 |
| July 2011 | $8.66 | $14.56 |
| June 2011 | $9.77 | $16.43 |
| May 2011 | $10.94 | $18.39 |
| April 2011 | $11.29 | $19.05 |
| March 2011 | $10.75 | $18.14 |
| February 2011 | $12.31 | $20.77 |
| January 2011 | $11.06 | $18.80 |
| December 2010 | $9.72 | $16.52 |
| November 2010 | $9.49 | $16.14 |
| October 2010 | $10.34 | $17.65 |
| September 2010 | $11.04 | $18.85 |
| August 2010 | $10.86 | $18.53 |
| July 2010 | $12.19 | $20.87 |
| June 2010 | $9.28 | $15.89 |
| May 2010 | $10.29 | $17.62 |
| April 2010 | $11.89 | $20.42 |
| March 2010 | $12.67 | $21.75 |
| February 2010 | $11.16 | $19.17 |
| January 2010 | $9.92 | $17.11 |
| December 2009 | $10.20 | $17.60 |
| November 2009 | $11.43 | $19.73 |
| October 2009 | $12.07 | $20.90 |
| September 2009 | $13.66 | $23.64 |
| August 2009 | $14.12 | $24.44 |
| July 2009 | $11.86 | $20.54 |
| June 2009 | $10.65 | $18.44 |
| May 2009 | $11.16 | $19.31 |
| April 2009 | $9.25 | $16.01 |
| March 2009 | $4.91 | $8.50 |
| February 2009 | $2.97 | $5.14 |
| January 2009 | $3.30 | $5.71 |
| December 2008 | $5.66 | $9.80 |
| November 2008 | $6.50 | $11.25 |
| October 2008 | $6.20 | $10.73 |
| September 2008 | $14.27 | $24.70 |
| August 2008 | $14.85 | $25.70 |
| July 2008 | $15.13 | $27.20 |
| June 2008 | $12.88 | $23.15 |
| May 2008 | $16.65 | $29.93 |
| April 2008 | $20.25 | $36.40 |
| March 2008 | $20.14 | $36.20 |
| February 2008 | $19.91 | $37.57 |
| January 2008 | $20.02 | $37.77 |
| December 2007 | $21.40 | $40.37 |
| November 2007 | $24.57 | $46.36 |
| October 2007 | $26.95 | $50.85 |
| September 2007 | $25.77 | $48.62 |
| August 2007 | $26.29 | $49.60 |
| July 2007 | $29.13 | $55.99 |
| June 2007 | $29.02 | $55.79 |
| May 2007 | $29.77 | $57.23 |
| April 2007 | $30.20 | $58.04 |
| March 2007 | $29.62 | $56.94 |
| February 2007 | $29.61 | $58.56 |
| January 2007 | $29.83 | $58.99 |
| December 2006 | $29.40 | $58.14 |
| November 2006 | $27.34 | $54.06 |
| October 2006 | $27.46 | $54.31 |
| September 2006 | $25.67 | $50.77 |
| August 2006 | $25.59 | $50.60 |
| July 2006 | $23.54 | $47.31 |
| June 2006 | $22.78 | $45.78 |
| May 2006 | $23.06 | $46.35 |
| April 2006 | $24.80 | $49.85 |
| March 2006 | $23.29 | $46.80 |
| February 2006 | $22.72 | $46.87 |
| January 2006 | $20.71 | $42.73 |
| December 2005 | $20.40 | $42.08 |
| November 2005 | $19.76 | $40.77 |
| October 2005 | $19.20 | $39.62 |
| September 2005 | $19.77 | $40.78 |
| August 2005 | $19.53 | $40.30 |
| July 2005 | $18.85 | $39.51 |
| June 2005 | $19.06 | $39.94 |
| May 2005 | $18.26 | $38.28 |
| April 2005 | $19.80 | $41.50 |
| March 2005 | $19.77 | $41.44 |
| February 2005 | $20.97 | $43.95 |
| January 2005 | $20.53 | $44.15 |
| December 2004 | $21.24 | $45.68 |
| November 2004 | $19.35 | $41.62 |
| October 2004 | $18.34 | $39.46 |
| September 2004 | $17.99 | $38.69 |
| August 2004 | $17.38 | $37.38 |
| July 2004 | $15.48 | $33.82 |
| June 2004 | $15.95 | $34.86 |
| May 2004 | $16.27 | $35.55 |
| April 2004 | $16.74 | $36.58 |
| March 2004 | $16.54 | $36.14 |
| February 2004 | $16.86 | $36.85 |
| January 2004 | $16.37 | $36.72 |
| December 2003 | $16.20 | $36.35 |
| November 2003 | $15.87 | $35.60 |
| October 2003 | $15.38 | $34.50 |
| September 2003 | $13.82 | $31 |
| August 2003 | $13.18 | $29.58 |
| July 2003 | $13.29 | $30.25 |
| June 2003 | $13.14 | $29.92 |
| May 2003 | $12.67 | $28.85 |
| April 2003 | $12.31 | $28.02 |
| March 2003 | $10.25 | $23.34 |
| February 2003 | $10.11 | $23.01 |
| January 2003 | $10.16 | $24.01 |
| December 2002 | $10.46 | $24.70 |
| November 2002 | $12.42 | $29.35 |
| October 2002 | $11.89 | $28.08 |
| September 2002 | $10.06 | $23.77 |
| August 2002 | $12.23 | $28.90 |
| July 2002 | $12.69 | $30.48 |
| June 2002 | $14.04 | $33.71 |
| May 2002 | $14.85 | $35.65 |
| April 2002 | $14.87 | $142.85 |
| March 2002 | $12.85 | $123.40 |
| February 2002 | $12.57 | $120.70 |
| January 2002 | $13.07 | $128.39 |
| December 2001 | $13.69 | $134.55 |
| November 2001 | $12.56 | $123.40 |
| October 2001 | $12.52 | $123 |
| September 2001 | $11.27 | $110.75 |
| August 2001 | $12.72 | $125 |
| July 2001 | $11.98 | $119.10 |
| June 2001 | $12.63 | $125.50 |
| May 2001 | $12.18 | $121 |
| April 2001 | $12.99 | $129.10 |
| March 2001 | $12.66 | $125.80 |
| February 2001 | $12.40 | $123.20 |
| January 2001 | $12.94 | $131 |
| December 2000 | $12.71 | $128.75 |
| November 2000 | $11.16 | $113 |
| October 2000 | $11.66 | $118.12 |
| September 2000 | $10.92 | $110.56 |
| August 2000 | $10.17 | $103 |
| July 2000 | $8.85 | $90.88 |
| June 2000 | $9.74 | $100 |
| May 2000 | $10.42 | $107 |
| April 2000 | $10.72 | $110 |
| March 2000 | $10.72 | $110 |
| February 2000 | $9.60 | $98.50 |
| January 2000 | $9.33 | $98 |
| December 1999 | $10.96 | $115.12 |
| November 1999 | $11.08 | $116.31 |
| October 1999 | $11.38 | $119.50 |
| September 1999 | $11.33 | $119 |
| August 1999 | $11.21 | $117.75 |
| July 1999 | $11.21 | $119 |
| June 1999 | $11.26 | $119.50 |
| May 1999 | $11.50 | $122 |
| April 1999 | $11.78 | $125 |
| March 1999 | $10.75 | $114.12 |
| February 1999 | $10.18 | $108 |
| January 1999 | $8.21 | $88.75 |
| December 1998 | $8.33 | $90 |
| November 1998 | $8.60 | $92.94 |
| October 1998 | $8 | $87.75 |
| September 1998 | $6.02 | $66 |
| August 1998 | $8.20 | $89.88 |
| July 1998 | $10.27 | $114 |
| June 1998 | $10.36 | $115 |
| May 1998 | $9.74 | $108.12 |
| April 1998 | $10.72 | $119 |
| March 1998 | $10.99 | $122 |
| February 1998 | $10.72 | $119 |
| January 1998 | $10.70 | $120 |
| December 1997 | $9.74 | $109.19 |
| November 1997 | $8.72 | $97.75 |
| October 1997 | $9 | $101 |
| September 1997 | $9.63 | $108 |
| August 1997 | $8.14 | $91.25 |
| July 1997 | $7.47 | $84.75 |
| June 1997 | $7.01 | $79.62 |
| May 1997 | $6.92 | $78.50 |
| April 1997 | $6.48 | $74 |
| March 1997 | $5.80 | $66.25 |
| February 1997 | $6.35 | $72.50 |
| January 1997 | $6.39 | $74.62 |
| December 1996 | $5.89 | $68.75 |
| November 1996 | $5.99 | $69.88 |
| October 1996 | $5.44 | $63.50 |
| September 1996 | $5.01 | $58.50 |
| August 1996 | $4.93 | $57.50 |
| July 1996 | $4.28 | $50.75 |
| June 1996 | $4.01 | $47.50 |
| May 1996 | $3.98 | $47.12 |
| April 1996 | $3.76 | $44.50 |
| March 1996 | $3.82 | $45.25 |
| February 1996 | $3.90 | $47.12 |
| January 1996 | $4 | $48.25 |
| December 1995 | $3.75 | $45.25 |
| November 1995 | $3.96 | $47.75 |
| October 1995 | $3.87 | $46.75 |
| September 1995 | $3.88 | $46.88 |
| August 1995 | $3.70 | $44.62 |
| July 1995 | $3.84 | $47.12 |
| June 1995 | $3.54 | $43.50 |
| May 1995 | $3.48 | $42.75 |
| April 1995 | $3.43 | $42.12 |
| March 1995 | $3.36 | $41.25 |
| February 1995 | $3.06 | $38.62 |
| January 1995 | $2.97 | $37.50 |
| December 1994 | $3.03 | $38.25 |
| November 1994 | $3.04 | $38.38 |
| October 1994 | $2.98 | $37.62 |
| September 1994 | $2.88 | $36.25 |
| August 1994 | $2.86 | $36.12 |
| July 1994 | $2.65 | $34 |
| June 1994 | $2.54 | $32.50 |
| May 1994 | $2.37 | $30.38 |
| April 1994 | $2.44 | $31.25 |
| March 1994 | $2.40 | $30.75 |
| February 1994 | $2.54 | $33.25 |
| January 1994 | $2.91 | $38 |
| December 1993 | $2.89 | $37.75 |
| November 1993 | $2.64 | $34.50 |
| October 1993 | $2.58 | $33.75 |
| September 1993 | $2.39 | $31.25 |
| August 1993 | $2.33 | $30.50 |
| July 1993 | $2.19 | $29.12 |
| June 1993 | $2.14 | $28.50 |
| May 1993 | $2.05 | $27.25 |
| April 1993 | $2.05 | $27.25 |
| March 1993 | $1.94 | $25.75 |
| February 1993 | $1.86 | $25.12 |
| January 1993 | $1.89 | $25.62 |
| December 1992 | $1.72 | $23.25 |
| November 1992 | $1.74 | $23.62 |
| October 1992 | $1.62 | $22 |
| September 1992 | $1.82 | $24.62 |
| August 1992 | $1.73 | $23.38 |
| July 1992 | $1.76 | $24.75 |
| June 1992 | $1.82 | $25.62 |
| May 1992 | $1.96 | $27.50 |
| April 1992 | $1.67 | $24.75 |
| March 1992 | $1.46 | $21.62 |
| February 1992 | $1.66 | $25.75 |
| January 1992 | $1.77 | $27.38 |
| December 1991 | $1.81 | $28 |
| November 1991 | $1.65 | $25.50 |
| October 1991 | $1.93 | $29.88 |
| September 1991 | $2.07 | $32 |
| August 1991 | $2.10 | $32.50 |
| July 1991 | $2.02 | $32 |
| June 1991 | $1.80 | $28.50 |
| May 1991 | $1.96 | $31 |
| April 1991 | $1.96 | $31 |
| March 1991 | $1.99 | $31.50 |
| February 1991 | $1.95 | $32 |
| January 1991 | $1.77 | $29 |
| December 1990 | $1.72 | $28.25 |
| November 1990 | $1.78 | $29.25 |
| October 1990 | $1.57 | $25.75 |
| September 1990 | $1.42 | $23.25 |
| August 1990 | $1.65 | $27 |
| July 1990 | $1.69 | $28.62 |
| June 1990 | $1.64 | $27.75 |
| May 1990 | $1.59 | $37.62 |
| April 1990 | $1.40 | $33.25 |
| March 1990 | $1.64 | $38.75 |
| February 1990 | $1.56 | $38.25 |
| January 1990 | $1.58 | $38.50 |
| December 1989 | $1.51 | $37 |
| November 1989 | $1.38 | $33.75 |
| October 1989 | $1.21 | $29.50 |
| September 1989 | $1.42 | $34.62 |
| August 1989 | $1.40 | $34.25 |
| July 1989 | $1.37 | $34.38 |
| June 1989 | $1.12 | $28.12 |
| May 1989 | $1.14 | $28.50 |
| April 1989 | $1.21 | $30.25 |
| March 1989 | $1.19 | $29.75 |
| February 1989 | $1.19 | $30.75 |
| January 1989 | $1.25 | $32.50 |
| December 1988 | $1.13 | $29.25 |
| November 1988 | $1.19 | $30.88 |
| October 1988 | $1.15 | $29.88 |
| September 1988 | $1.08 | $28 |
| August 1988 | $1.02 | $27 |
| July 1988 | $1.09 | $28.62 |
| June 1988 | $1.07 | $28.12 |
| May 1988 | $1.09 | $28.75 |
| April 1988 | $1.10 | $28.88 |
| March 1988 | $1.36 | $35.88 |
| February 1988 | $1.27 | $34.50 |
| January 1988 | $1.27 | $34.38 |
| December 1987 | $1.24 | $33.75 |
| November 1987 | $1.14 | $31 |
| October 1987 | $1.25 | $34 |
| September 1987 | $1.42 | $38.62 |
| August 1987 | $1.36 | $36.75 |
| July 1987 | $1.43 | $39.62 |
| June 1987 | $1.34 | $37.12 |
| May 1987 | $1.26 | $34.75 |
| April 1987 | $1.23 | $34 |
| March 1987 | $1.19 | $33 |
| February 1987 | $0.98 | $32.12 |
| January 1987 | $1.02 | $33.50 |
| December 1986 | $0.94 | $30.75 |
| November 1986 | $0.84 | $27.75 |
| October 1986 | $0.83 | $27.25 |
| September 1986 | $0.83 | $27.38 |
BCS
Price: $28.07
52 week price:
Dividend Yield: 1.65%
5-year range yield:
Forward Dividend Yield: 2.21%
Payout Ratio: 22.09%
Payout Ratio Range:
Dividend Per Share: 0.46 USD
Earnings Per Share: 2.29 USD
P/E Ratio: 9.98
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Country: United Kingdom
Volume: 4.7 million
Market Capitalization: 93.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 40
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%