5 DAY PERFORMANCE
-14.24%
1 MONTH PERFORMANCE
-9.80%
3 MONTH PERFORMANCE
+1.44%
6 MONTH PERFORMANCE
-3.55%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
+31.66%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $52.53 | $52.44 (-0.17%) | $52.59 | $52.29 | 56.84 K | $1.17 B |
| 09/18/2026 | $53.13 | $52.70 (-0.81%) | $53.13 | $52.68 | 42.93 K | $1.18 B |
| 09/17/2026 | $52.97 | $52.94 (-0.06%) | $53.23 | $52.87 | 32.40 K | $1.18 B |
| 09/16/2026 | $53.62 | $53.24 (-0.71%) | $53.62 | $53.00 | 44.20 K | $1.19 B |
| 09/15/2026 | $53.16 | $53.58 (0.79%) | $53.58 | $53.16 | 115.67 K | $1.20 B |
| 09/14/2026 | $53.05 | $52.84 (-0.4%) | $53.31 | $52.67 | 52.72 K | $1.18 B |
| 09/11/2026 | $52.99 | $52.57 (-0.79%) | $53.02 | $52.57 | 25.02 K | $1.18 B |
| 09/10/2026 | $53.03 | $53.38 (0.66%) | $53.61 | $52.78 | 70.70 K | $1.19 B |
| 09/09/2026 | $52.58 | $52.64 (0.11%) | $52.81 | $52.49 | 79.25 K | $1.18 B |
| 09/08/2026 | $52.23 | $52.24 (0.02%) | $52.28 | $51.91 | 22.35 K | $1.17 B |
| 09/04/2026 | $51.38 | $51.67 (0.56%) | $51.81 | $51.29 | 13.42 K | $1.16 B |
| 09/03/2026 | $52.07 | $51.97 (-0.19%) | $52.08 | $51.76 | 42.50 K | $1.16 B |
| 09/02/2026 | $51.76 | $52.04 (0.54%) | $52.17 | $51.69 | 33.20 K | $1.16 B |
| 09/01/2026 | $51.34 | $52.01 (1.31%) | $52.01 | $51.32 | 54.00 K | $1.16 B |
| 08/31/2026 | $51.00 | $51.35 (0.69%) | $51.35 | $50.97 | 34.51 K | $1.15 B |
| 08/28/2026 | $50.65 | $50.66 (0.02%) | $50.85 | $50.56 | 18.50 K | $1.13 B |
| 08/27/2026 | $50.24 | $50.67 (0.86%) | $50.72 | $50.24 | 18.93 K | $1.13 B |
| 08/26/2026 | $49.69 | $50.16 (0.95%) | $50.32 | $49.69 | 26.04 K | $1.12 B |
| 08/25/2026 | $49.72 | $49.81 (0.18%) | $50.05 | $49.56 | 29.80 K | $1.11 B |
| 08/24/2026 | $50.71 | $50.30 (-0.81%) | $50.76 | $50.26 | 53.01 K | $1.12 B |
| 08/21/2026 | $50.66 | $50.62 (-0.08%) | $50.82 | $50.59 | 21.50 K | $1.13 B |
| 08/20/2026 | $50.15 | $50.34 (0.38%) | $50.39 | $50.15 | 30.41 K | $1.13 B |
| 08/19/2026 | $49.67 | $49.92 (0.5%) | $50.12 | $49.67 | 24.30 K | $1.12 B |
| 08/18/2026 | $49.52 | $49.39 (-0.26%) | $49.52 | $49.32 | 17.21 K | $1.10 B |
| 08/17/2026 | $48.90 | $49.52 (1.27%) | $49.52 | $48.85 | 50.00 K | $1.11 B |
| 08/14/2026 | $48.30 | $48.61 (0.64%) | $48.70 | $48.30 | 11.60 K | $1.09 B |
| 08/13/2026 | $48.45 | $48.17 (-0.58%) | $48.52 | $48.17 | 20.90 K | $1.08 B |
| 08/12/2026 | $48.61 | $48.86 (0.51%) | $48.86 | $48.61 | 27.40 K | $1.09 B |
| 08/11/2026 | $48.31 | $48.48 (0.35%) | $48.50 | $48.25 | 29.91 K | $1.08 B |
| 08/10/2026 | $47.89 | $48.49 (1.25%) | $48.49 | $47.89 | 18.44 K | $1.08 B |
| 08/07/2026 | $46.95 | $47.02 (0.15%) | $47.29 | $46.95 | 22.52 K | $1.05 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 |
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.
