5 DAY PERFORMANCE
-8.97%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
+11.37%
6 MONTH PERFORMANCE
+25.20%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
+34.81%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.58 | $49.23 (-0.71%) | $49.58 | $49.17 | 68.52 K | $956.04 M |
| 05/05/2026 | $50.76 | $50.54 (-0.43%) | $50.77 | $50.41 | 149.10 K | $979.49 M |
| 05/04/2026 | $50.24 | $50.81 (1.13%) | $51.01 | $50.24 | 186.75 K | $984.73 M |
| 05/01/2026 | $50.24 | $50.16 (-0.16%) | $50.24 | $49.85 | 97.03 K | $972.13 M |
| 04/30/2026 | $50.03 | $50.43 (0.8%) | $50.43 | $49.98 | 140.51 K | $977.36 M |
| 04/29/2026 | $49.99 | $50.24 (0.5%) | $50.28 | $49.88 | 36.84 K | $973.68 M |
| 04/28/2026 | $49.29 | $49.34 (0.1%) | $49.34 | $49.01 | 44.54 K | $982.08 M |
| 04/27/2026 | $48.80 | $48.93 (0.27%) | $49.11 | $48.80 | 23.64 K | $973.92 M |
| 04/24/2026 | $48.49 | $48.57 (0.16%) | $48.60 | $48.25 | 68.50 K | $973.35 M |
| 04/23/2026 | $48.15 | $48.73 (1.2%) | $48.75 | $48.15 | 67.00 K | $976.56 M |
| 04/22/2026 | $48.20 | $48.20 (0%) | $48.41 | $48.12 | 25.50 K | $965.93 M |
| 04/21/2026 | $47.17 | $47.79 (1.31%) | $47.90 | $47.17 | 43.30 K | $957.72 M |
| 04/20/2026 | $46.97 | $47.15 (0.38%) | $47.32 | $46.93 | 90.13 K | $961.36 M |
| 04/17/2026 | $46.42 | $46.69 (0.58%) | $46.73 | $46.09 | 59.73 K | $951.98 M |
| 04/16/2026 | $47.31 | $47.63 (0.68%) | $47.88 | $47.31 | 41.90 K | $971.15 M |
| 04/15/2026 | $47.21 | $47.27 (0.13%) | $47.44 | $47.15 | 42.13 K | $969.24 M |
| 04/14/2026 | $47.41 | $47.31 (-0.21%) | $47.45 | $47.07 | 43.85 K | $970.06 M |
| 04/13/2026 | $47.86 | $47.26 (-1.25%) | $47.88 | $47.20 | 91.30 K | $969.04 M |
| 04/10/2026 | $46.97 | $46.73 (-0.51%) | $47.16 | $46.69 | 57.84 K | $958.17 M |
| 04/09/2026 | $47.23 | $47.04 (-0.4%) | $47.45 | $46.63 | 114.50 K | $983.54 M |
| 04/08/2026 | $46.32 | $46.81 (1.06%) | $46.83 | $46.28 | 93.92 K | $978.73 M |
| 04/07/2026 | $49.39 | $48.88 (-1.03%) | $49.43 | $48.62 | 121.46 K | $1.02 B |
| 04/06/2026 | $49.10 | $49.06 (-0.08%) | $49.35 | $48.80 | 81.43 K | $1.03 B |
| 04/02/2026 | $49.01 | $48.90 (-0.22%) | $49.02 | $48.49 | 268.75 K | $858.01 M |
| 04/01/2026 | $47.61 | $47.62 (0.02%) | $47.80 | $47.31 | 165.02 K | $835.55 M |
| 03/31/2026 | $48.29 | $48.14 (-0.31%) | $48.58 | $47.83 | 222.50 K | $866.60 M |
| 03/30/2026 | $48.08 | $48.10 (0.04%) | $48.21 | $47.92 | 60.30 K | $865.88 M |
| 03/27/2026 | $47.22 | $47.73 (1.08%) | $47.82 | $47.20 | 75.43 K | $859.22 M |
| 03/26/2026 | $46.58 | $46.51 (-0.15%) | $46.86 | $46.47 | 40.20 K | $864.45 M |
| 03/25/2026 | $45.53 | $46.21 (1.49%) | $46.25 | $45.53 | 32.00 K | $858.87 M |
| 03/24/2026 | $45.98 | $46.19 (0.46%) | $46.38 | $45.92 | 69.30 K | $855.46 M |
| 03/23/2026 | $46.03 | $45.51 (-1.13%) | $46.03 | $45.20 | 164.50 K | $842.87 M |
| 03/20/2026 | $47.25 | $47.34 (0.19%) | $47.64 | $47.03 | 98.45 K | $856.21 M |
| 03/19/2026 | $47.41 | $47.31 (-0.21%) | $47.80 | $46.94 | 108.44 K | $855.67 M |
| 03/18/2026 | $47.59 | $48.06 (0.99%) | $48.06 | $47.40 | 75.70 K | $869.15 M |
| 03/17/2026 | $47.31 | $47.36 (0.11%) | $47.42 | $47.09 | 81.11 K | $856.49 M |
| 03/16/2026 | $47.47 | $46.85 (-1.31%) | $47.51 | $46.68 | 241.50 K | $857.19 M |
| 03/13/2026 | $47.45 | $47.72 (0.57%) | $47.87 | $47.26 | 91.33 K | $853.78 M |
| 03/12/2026 | $47.55 | $47.94 (0.82%) | $48.10 | $47.50 | 213.03 K | $880.41 M |
| 03/11/2026 | $46.30 | $46.82 (1.12%) | $46.82 | $45.78 | 119.50 K | $859.84 M |
| 03/10/2026 | $46.21 | $46.10 (-0.24%) | $46.26 | $44.54 | 264.92 K | $863.02 M |
| 03/09/2026 | $47.90 | $45.63 (-4.74%) | $48.22 | $44.91 | 837.44 K | $854.22 M |
| 03/06/2026 | $45.77 | $46.39 (1.35%) | $46.64 | $45.77 | 89.43 K | $908.10 M |
| 03/05/2026 | $44.11 | $44.41 (0.68%) | $44.79 | $44.02 | 42.80 K | $869.34 M |
| 03/04/2026 | $43.69 | $43.85 (0.37%) | $43.96 | $43.59 | 40.40 K | $858.38 M |
| 03/03/2026 | $44.39 | $43.64 (-1.69%) | $44.39 | $43.35 | 112.90 K | $854.27 M |
| 03/02/2026 | $43.79 | $43.65 (-0.32%) | $43.83 | $43.16 | 153.83 K | $836.11 M |
| 02/27/2026 | $42.61 | $42.69 (0.19%) | $42.70 | $42.44 | 50.10 K | $828.55 M |
| 02/26/2026 | $41.85 | $42.12 (0.65%) | $42.16 | $41.75 | 23.12 K | $711.72 M |
| 02/25/2026 | $42.04 | $42.03 (-0.02%) | $42.33 | $41.96 | 34.60 K | $710.20 M |
| 02/24/2026 | $41.84 | $41.98 (0.33%) | $42.00 | $41.77 | 32.70 K | $709.36 M |
| 02/23/2026 | $42.10 | $42.03 (-0.17%) | $42.26 | $41.86 | 42.90 K | $710.20 M |
| 02/20/2026 | $41.59 | $41.89 (0.72%) | $41.89 | $41.43 | 86.70 K | $707.84 M |
| 02/19/2026 | $41.12 | $41.44 (0.78%) | $41.44 | $41.06 | 37.60 K | $700.23 M |
| 02/18/2026 | $40.74 | $41.04 (0.74%) | $41.07 | $40.74 | 51.04 K | $693.47 M |
| 02/17/2026 | $40.16 | $40.08 (-0.2%) | $40.21 | $39.96 | 40.60 K | $677.25 M |
| 02/13/2026 | $40.63 | $40.71 (0.2%) | $40.87 | $40.50 | 52.60 K | $687.90 M |
| 02/12/2026 | $41.39 | $40.66 (-1.76%) | $41.47 | $40.62 | 43.10 K | $687.05 M |
| 02/11/2026 | $41.46 | $41.48 (0.05%) | $41.53 | $41.21 | 150.73 K | $700.91 M |
| 02/10/2026 | $41.27 | $41.22 (-0.12%) | $41.27 | $40.87 | 68.10 K | $696.52 M |
| 02/09/2026 | $40.89 | $41.24 (0.86%) | $41.34 | $40.89 | 134.10 K | $696.85 M |
| 02/06/2026 | $40.88 | $41.00 (0.29%) | $41.38 | $40.88 | 426.20 K | $692.80 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.
