5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
-7.76%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
+19.19%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
+30.57%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.88 | $44.72 (-0.36%) | $44.91 | $44.62 | 28.70 K | $967.42 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 |
| 05/06/2026 | $49.47 | $49.30 (-0.34%) | $49.52 | $49.16 | 74.91 K | $1.01 B |
| 05/05/2026 | $50.76 | $50.54 (-0.43%) | $50.77 | $50.41 | 149.10 K | $1.04 B |
| 05/04/2026 | $50.24 | $50.81 (1.13%) | $51.01 | $50.24 | 186.75 K | $1.04 B |
| 05/01/2026 | $50.24 | $50.16 (-0.16%) | $50.24 | $49.85 | 97.03 K | $1.03 B |
| 04/30/2026 | $50.03 | $50.43 (0.8%) | $50.43 | $49.98 | 140.51 K | $1.03 B |
| 04/29/2026 | $49.99 | $50.24 (0.5%) | $50.28 | $49.88 | 36.84 K | $1.03 B |
| 04/28/2026 | $49.29 | $49.34 (0.1%) | $49.34 | $49.01 | 44.54 K | $1.01 B |
| 04/27/2026 | $48.80 | $48.93 (0.27%) | $49.11 | $48.80 | 23.64 K | $1.00 B |
| 04/24/2026 | $48.49 | $48.57 (0.16%) | $48.60 | $48.25 | 68.50 K | $994.86 M |
| 04/23/2026 | $48.15 | $48.73 (1.2%) | $48.75 | $48.15 | 67.00 K | $998.14 M |
| 04/22/2026 | $48.20 | $48.20 (0%) | $48.41 | $48.12 | 25.50 K | $987.28 M |
| 04/21/2026 | $47.17 | $47.79 (1.31%) | $47.90 | $47.17 | 43.30 K | $978.88 M |
| 04/20/2026 | $46.97 | $47.15 (0.38%) | $47.32 | $46.93 | 90.13 K | $965.77 M |
| 04/17/2026 | $46.42 | $46.69 (0.58%) | $46.73 | $46.09 | 59.73 K | $956.35 M |
| 04/16/2026 | $47.31 | $47.63 (0.68%) | $47.88 | $47.31 | 41.90 K | $975.61 M |
| 04/15/2026 | $47.21 | $47.27 (0.13%) | $47.44 | $47.15 | 42.13 K | $968.23 M |
| 04/14/2026 | $47.41 | $47.31 (-0.21%) | $47.45 | $47.07 | 43.85 K | $969.05 M |
| 04/13/2026 | $47.86 | $47.26 (-1.25%) | $47.88 | $47.20 | 91.30 K | $968.03 M |
| 04/10/2026 | $46.97 | $46.73 (-0.51%) | $47.16 | $46.69 | 57.84 K | $957.17 M |
| 04/09/2026 | $47.23 | $47.04 (-0.4%) | $47.45 | $46.63 | 114.50 K | $963.52 M |
| 04/08/2026 | $46.32 | $46.81 (1.06%) | $46.83 | $46.28 | 93.92 K | $958.81 M |
| 04/07/2026 | $49.39 | $48.88 (-1.03%) | $49.43 | $48.62 | 121.46 K | $1.00 B |
| 04/06/2026 | $49.10 | $49.06 (-0.08%) | $49.35 | $48.80 | 81.43 K | $1.00 B |
| 04/02/2026 | $49.01 | $48.90 (-0.22%) | $49.02 | $48.49 | 268.75 K | $1.00 B |
| 04/01/2026 | $47.61 | $47.62 (0.02%) | $47.80 | $47.31 | 165.02 K | $975.40 M |
| 03/31/2026 | $48.29 | $48.14 (-0.31%) | $48.58 | $47.83 | 222.50 K | $986.05 M |
| 03/30/2026 | $48.08 | $48.10 (0.04%) | $48.21 | $47.92 | 60.30 K | $985.23 M |
| 03/27/2026 | $47.22 | $47.73 (1.08%) | $47.82 | $47.20 | 75.43 K | $977.65 M |
| 03/26/2026 | $46.58 | $46.51 (-0.15%) | $46.86 | $46.47 | 40.20 K | $952.66 M |
| 03/25/2026 | $45.53 | $46.21 (1.49%) | $46.25 | $45.53 | 32.00 K | $946.52 M |
| 03/24/2026 | $45.98 | $46.19 (0.46%) | $46.38 | $45.92 | 69.30 K | $946.11 M |
| 03/23/2026 | $46.03 | $45.51 (-1.13%) | $46.03 | $45.20 | 164.50 K | $932.18 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.
