5 DAY PERFORMANCE
-12.02%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
-19.41%
YEAR-TO-DATE PERFORMANCE
-18.68%
1 YEAR PERFORMANCE
-4.30%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.10 | $32.37 (0.84%) | $32.37 | $32.10 | 300 | $12.14 M |
| 06/18/2026 | $31.62 | $31.62 (0%) | $31.62 | $31.62 | 100 | $11.86 M |
| 06/17/2026 | $31.55 | $31.55 (0%) | $31.55 | $31.55 | 107 | $11.87 M |
| 06/16/2026 | $31.70 | $31.70 (0%) | $31.70 | $31.70 | 118 | $11.93 M |
| 06/15/2026 | $31.63 | $31.70 (0.22%) | $31.70 | $31.53 | 300 | $11.93 M |
| 06/12/2026 | $30.71 | $30.71 (0%) | $30.71 | $30.71 | 100 | $11.95 M |
| 06/11/2026 | $30.70 | $30.90 (0.65%) | $30.90 | $30.70 | 2.62 K | $12.03 M |
| 06/10/2026 | $30.63 | $30.63 (0%) | $30.63 | $30.63 | 100 | $11.87 M |
| 06/09/2026 | $30.10 | $30.22 (0.4%) | $30.22 | $30.04 | 2.00 K | $11.71 M |
| 06/08/2026 | $30.49 | $30.49 (0%) | $30.49 | $30.48 | 600 | $11.82 M |
| 06/05/2026 | $30.39 | $30.33 (-0.2%) | $30.39 | $30.33 | 214 | $11.83 M |
| 06/04/2026 | $30.60 | $30.64 (0.13%) | $30.64 | $30.60 | 400 | $11.95 M |
| 06/03/2026 | $31.27 | $31.27 (0%) | $31.27 | $31.27 | 100 | $12.19 M |
| 06/02/2026 | $31.40 | $31.40 (0%) | $31.40 | $31.40 | 100 | $12.00 M |
| 06/01/2026 | $31.36 | $31.42 (0.19%) | $31.42 | $31.36 | 400 | $12.01 M |
| 05/29/2026 | $31.74 | $31.68 (-0.19%) | $31.74 | $31.68 | 600 | $10.95 M |
| 05/28/2026 | $31.32 | $31.71 (1.25%) | $31.71 | $31.32 | 232 | $10.96 M |
| 05/27/2026 | $31.05 | $31.17 (0.39%) | $31.17 | $31.05 | 232 | $10.78 M |
| 05/26/2026 | $30.89 | $31.01 (0.39%) | $31.01 | $30.81 | 3.70 K | $10.72 M |
| 05/22/2026 | $30.23 | $30.39 (0.53%) | $30.40 | $30.23 | 710 | $10.47 M |
| 05/21/2026 | $29.63 | $29.73 (0.34%) | $29.73 | $29.62 | 400 | $10.25 M |
| 05/20/2026 | $29.91 | $30.03 (0.4%) | $30.03 | $29.91 | 300 | $10.35 M |
| 05/19/2026 | $29.70 | $29.70 (0%) | $29.70 | $29.70 | 100 | $10.24 M |
| 05/18/2026 | $29.93 | $29.93 (0%) | $29.93 | $29.93 | 2.36 K | $10.32 M |
| 05/15/2026 | $29.92 | $29.98 (0.2%) | $30.13 | $29.86 | 2.40 K | $10.30 M |
| 05/14/2026 | $29.47 | $29.67 (0.68%) | $29.74 | $29.47 | 408 | $10.19 M |
| 05/13/2026 | $29.65 | $29.67 (0.07%) | $29.67 | $29.65 | 3.00 K | $10.19 M |
| 05/12/2026 | $29.72 | $30.01 (0.98%) | $30.01 | $29.72 | 982 | $10.31 M |
| 05/11/2026 | $30.43 | $30.43 (0%) | $30.53 | $30.40 | 1.00 K | $10.46 M |
| 05/08/2026 | $29.70 | $29.70 (0%) | $29.70 | $29.70 | 2.98 K | $10.17 M |
| 05/07/2026 | $29.62 | $29.57 (-0.17%) | $29.68 | $29.57 | 3.00 K | $10.13 M |
| 05/06/2026 | $30.02 | $30.08 (0.2%) | $30.08 | $30.00 | 1.20 K | $10.30 M |
| 05/05/2026 | $30.03 | $30.00 (-0.1%) | $30.04 | $29.93 | 2.60 K | $10.28 M |
| 05/04/2026 | $28.80 | $28.80 (0%) | $28.80 | $28.80 | 321 | $9.87 M |
| 05/01/2026 | $29.12 | $29.13 (0.03%) | $29.20 | $29.12 | 819 | $9.95 M |
| 04/30/2026 | $29.07 | $29.07 (0%) | $29.07 | $29.07 | 100 | $9.93 M |
| 04/29/2026 | $29.01 | $28.86 (-0.52%) | $29.01 | $28.86 | 1.08 K | $9.86 M |
| 04/28/2026 | $29.56 | $29.66 (0.34%) | $29.79 | $29.56 | 1.10 K | $10.13 M |
| 04/27/2026 | $29.70 | $29.70 (0%) | $29.70 | $29.70 | 100 | $10.14 M |
| 04/24/2026 | $29.63 | $29.63 (0%) | $29.63 | $29.63 | 100 | $10.09 M |
| 04/23/2026 | $29.47 | $29.48 (0.03%) | $29.48 | $29.46 | 2.62 K | $10.04 M |
| 04/22/2026 | $29.28 | $29.28 (0%) | $29.28 | $29.28 | 100 | $9.97 M |
| 04/21/2026 | $29.93 | $29.67 (-0.87%) | $29.93 | $29.67 | 613 | $10.10 M |
| 04/20/2026 | $29.86 | $30.00 (0.47%) | $30.00 | $29.86 | 500 | $10.21 M |
| 04/17/2026 | $30.13 | $30.27 (0.46%) | $30.35 | $30.13 | 614 | $10.27 M |
| 04/16/2026 | $29.58 | $29.58 (0%) | $29.58 | $29.58 | 100 | $10.04 M |
| 04/15/2026 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 100 | $9.95 M |
| 04/14/2026 | $29.32 | $29.49 (0.58%) | $29.52 | $29.32 | 841 | $10.01 M |
| 04/13/2026 | $28.49 | $28.73 (0.84%) | $28.73 | $28.49 | 700 | $9.75 M |
| 04/10/2026 | $28.65 | $28.77 (0.42%) | $28.84 | $28.64 | 602 | $9.73 M |
| 04/09/2026 | $29.00 | $29.02 (0.07%) | $29.02 | $29.00 | 500 | $9.82 M |
| 04/08/2026 | $28.29 | $28.29 (0%) | $28.29 | $28.29 | 100 | $9.57 M |
| 04/07/2026 | $28.30 | $28.40 (0.35%) | $28.41 | $28.28 | 2.60 K | $9.61 M |
| 04/06/2026 | $28.16 | $28.16 (0%) | $28.16 | $28.16 | 140 | $9.53 M |
| 04/02/2026 | $28.06 | $28.13 (0.25%) | $28.28 | $28.06 | 704 | $9.49 M |
| 04/01/2026 | $29.46 | $29.31 (-0.51%) | $29.46 | $29.31 | 130 | $9.88 M |
| 03/31/2026 | $28.56 | $28.69 (0.46%) | $28.69 | $28.55 | 4.60 K | $9.68 M |
| 03/30/2026 | $28.49 | $28.40 (-0.32%) | $28.49 | $28.40 | 400 | $9.58 M |
| 03/27/2026 | $28.21 | $28.09 (-0.43%) | $28.21 | $28.09 | 1.93 K | $9.44 M |
| 03/26/2026 | $27.97 | $28.04 (0.25%) | $28.04 | $27.97 | 839 | $9.43 M |
| 03/25/2026 | $27.57 | $27.97 (1.45%) | $27.97 | $27.20 | 3.53 K | $9.40 M |
| 03/24/2026 | $28.20 | $28.09 (-0.39%) | $28.20 | $27.93 | 1.03 K | $9.44 M |
| 03/23/2026 | $27.00 | $27.37 (1.37%) | $27.37 | $27.00 | 1.03 K | $9.20 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.
