5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
+11.37%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
+35.73%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $46.98 | $47.24 (0.54%) | $47.30 | $46.96 | 10.63 K | $1.06 B |
| 08/06/2026 | $46.50 | $46.75 (0.54%) | $46.81 | $46.44 | 22.13 K | $1.05 B |
| 08/05/2026 | $46.27 | $46.36 (0.19%) | $46.45 | $46.21 | 49.20 K | $1.04 B |
| 08/04/2026 | $46.03 | $45.90 (-0.28%) | $46.08 | $45.85 | 34.01 K | $1.03 B |
| 08/03/2026 | $46.42 | $46.67 (0.54%) | $46.76 | $46.29 | 102.80 K | $1.04 B |
| 07/31/2026 | $47.45 | $47.38 (-0.15%) | $47.46 | $47.12 | 62.95 K | $1.06 B |
| 07/30/2026 | $47.32 | $47.37 (0.11%) | $47.46 | $47.25 | 19.63 K | $1.06 B |
| 07/29/2026 | $47.26 | $47.40 (0.3%) | $47.59 | $47.21 | 25.20 K | $1.06 B |
| 07/28/2026 | $46.71 | $46.55 (-0.34%) | $46.88 | $46.46 | 61.14 K | $1.04 B |
| 07/27/2026 | $47.34 | $47.03 (-0.65%) | $47.57 | $47.02 | 26.10 K | $1.05 B |
| 07/24/2026 | $48.53 | $48.49 (-0.08%) | $48.65 | $48.30 | 28.62 K | $1.08 B |
| 07/23/2026 | $48.80 | $48.80 (0%) | $49.11 | $48.78 | 39.40 K | $1.09 B |
| 07/22/2026 | $48.54 | $48.46 (-0.16%) | $48.55 | $48.37 | 37.30 K | $1.08 B |
| 07/21/2026 | $47.62 | $47.90 (0.59%) | $47.90 | $47.62 | 34.70 K | $1.07 B |
| 07/20/2026 | $47.11 | $47.21 (0.21%) | $47.25 | $47.02 | 39.11 K | $1.06 B |
| 07/17/2026 | $46.72 | $47.06 (0.73%) | $47.10 | $46.71 | 30.54 K | $1.05 B |
| 07/16/2026 | $46.75 | $46.29 (-0.98%) | $46.76 | $46.23 | 18.91 K | $1.04 B |
| 07/15/2026 | $46.72 | $46.85 (0.28%) | $46.88 | $46.47 | 22.62 K | $1.05 B |
| 07/14/2026 | $46.57 | $46.59 (0.04%) | $46.59 | $46.33 | 31.80 K | $1.04 B |
| 07/13/2026 | $45.40 | $46.05 (1.43%) | $46.05 | $45.34 | 26.82 K | $1.03 B |
| 07/10/2026 | $44.99 | $45.10 (0.24%) | $45.23 | $44.99 | 24.40 K | $1.01 B |
| 07/09/2026 | $45.46 | $45.26 (-0.44%) | $45.51 | $45.18 | 372.01 K | $1.01 B |
| 07/08/2026 | $45.43 | $45.55 (0.26%) | $45.78 | $45.26 | 63.33 K | $1.02 B |
| 07/07/2026 | $44.37 | $44.98 (1.37%) | $45.06 | $44.37 | 39.02 K | $1.01 B |
| 07/06/2026 | $44.34 | $44.69 (0.79%) | $44.69 | $44.25 | 68.90 K | $999.53 M |
| 07/02/2026 | $43.60 | $43.59 (-0.02%) | $43.74 | $43.45 | 33.47 K | $974.92 M |
| 07/01/2026 | $43.67 | $43.52 (-0.34%) | $43.87 | $43.48 | 70.40 K | $973.36 M |
| 06/30/2026 | $43.71 | $43.71 (0%) | $43.87 | $43.57 | 54.02 K | $977.61 M |
| 06/29/2026 | $43.40 | $43.30 (-0.23%) | $43.46 | $43.28 | 49.80 K | $968.44 M |
| 06/26/2026 | $43.64 | $43.65 (0.02%) | $43.73 | $43.51 | 57.35 K | $981.03 M |
| 06/25/2026 | $43.34 | $43.98 (1.48%) | $44.04 | $43.32 | 91.70 K | $975.24 M |
| 06/24/2026 | $43.34 | $43.16 (-0.42%) | $43.41 | $43.03 | 93.72 K | $957.06 M |
| 06/23/2026 | $44.01 | $44.07 (0.14%) | $44.23 | $44.00 | 45.00 K | $977.24 M |
| 06/22/2026 | $44.88 | $44.72 (-0.36%) | $44.91 | $44.62 | 28.70 K | $975.47 M |
| 06/18/2026 | $44.90 | $45.01 (0.24%) | $45.09 | $44.55 | 46.30 K | $973.69 M |
| 06/17/2026 | $45.52 | $45.19 (-0.72%) | $46.02 | $45.11 | 246.43 K | $977.59 M |
| 06/16/2026 | $45.34 | $45.50 (0.35%) | $45.58 | $45.23 | 55.20 K | $973.34 M |
| 06/15/2026 | $45.57 | $45.70 (0.29%) | $45.75 | $45.56 | 22.50 K | $977.62 M |
| 06/12/2026 | $46.12 | $45.99 (-0.28%) | $46.38 | $45.98 | 41.63 K | $973.88 M |
| 06/11/2026 | $46.50 | $46.26 (-0.52%) | $46.75 | $46.13 | 139.40 K | $976.54 M |
| 06/10/2026 | $46.66 | $46.64 (-0.04%) | $46.99 | $46.60 | 184.30 K | $984.56 M |
| 06/09/2026 | $47.05 | $46.65 (-0.85%) | $47.05 | $46.34 | 354.30 K | $974.45 M |
| 06/08/2026 | $47.25 | $47.26 (0.02%) | $47.49 | $47.24 | 350.65 K | $987.19 M |
| 06/05/2026 | $47.92 | $47.15 (-1.61%) | $47.92 | $47.14 | 67.96 K | $948.68 M |
| 06/04/2026 | $48.62 | $48.54 (-0.16%) | $48.69 | $48.29 | 33.54 K | $976.65 M |
| 06/03/2026 | $49.20 | $49.13 (-0.14%) | $49.22 | $49.04 | 31.15 K | $988.52 M |
| 06/02/2026 | $48.97 | $49.12 (0.31%) | $49.14 | $48.84 | 23.80 K | $975.82 M |
| 06/01/2026 | $48.92 | $48.93 (0.02%) | $49.21 | $48.73 | 61.85 K | $972.04 M |
| 05/29/2026 | $48.64 | $48.39 (-0.51%) | $48.66 | $48.14 | 103.53 K | $991.17 M |
| 05/28/2026 | $48.41 | $48.75 (0.7%) | $48.78 | $48.00 | 80.80 K | $998.55 M |
| 05/27/2026 | $48.07 | $48.15 (0.17%) | $48.43 | $47.97 | 62.60 K | $986.26 M |
| 05/26/2026 | $49.13 | $48.92 (-0.43%) | $49.35 | $48.84 | 102.20 K | $1.00 B |
| 05/22/2026 | $49.62 | $49.50 (-0.24%) | $49.87 | $49.37 | 63.00 K | $1.01 B |
| 05/21/2026 | $50.62 | $49.84 (-1.54%) | $50.65 | $49.56 | 43.80 K | $1.02 B |
| 05/20/2026 | $50.88 | $50.26 (-1.22%) | $50.90 | $49.99 | 84.24 K | $1.03 B |
| 05/19/2026 | $51.25 | $51.29 (0.08%) | $51.37 | $51.00 | 41.32 K | $1.05 B |
| 05/18/2026 | $50.69 | $50.97 (0.55%) | $51.45 | $50.69 | 98.72 K | $1.04 B |
| 05/15/2026 | $50.34 | $50.46 (0.24%) | $50.53 | $50.24 | 28.90 K | $1.03 B |
| 05/14/2026 | $50.67 | $50.80 (0.26%) | $50.84 | $50.55 | 42.40 K | $1.04 B |
| 05/13/2026 | $51.51 | $51.30 (-0.41%) | $51.73 | $51.23 | 33.10 K | $1.05 B |
| 05/12/2026 | $51.12 | $51.64 (1.02%) | $51.64 | $51.05 | 84.10 K | $1.06 B |
| 05/11/2026 | $50.23 | $50.71 (0.96%) | $50.79 | $50.18 | 136.47 K | $1.04 B |
| 05/08/2026 | $49.25 | $49.34 (0.18%) | $49.53 | $49.25 | 24.50 K | $1.01 B |
| 05/07/2026 | $48.56 | $49.29 (1.5%) | $49.42 | $48.40 | 150.52 K | $1.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
