5 DAY PERFORMANCE
-22.07%
1 MONTH PERFORMANCE
-16.91%
3 MONTH PERFORMANCE
-14.22%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
-18.68%
1 YEAR PERFORMANCE
-14.45%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.67 | $35.67 (0%) | $35.67 | $35.67 | 100 | $12.77 M |
| 11/04/2026 | $36.24 | $36.37 (0.36%) | $36.37 | $36.24 | 148 | $13.02 M |
| 11/03/2026 | $36.28 | $36.15 (-0.36%) | $36.28 | $36.15 | 1.12 K | $12.94 M |
| 11/02/2026 | $36.37 | $36.19 (-0.49%) | $36.37 | $36.19 | 800 | $12.95 M |
| 10/30/2026 | $36.00 | $35.70 (-0.83%) | $36.00 | $35.70 | 434 | $12.78 M |
| 10/29/2026 | $35.73 | $35.83 (0.28%) | $35.83 | $35.62 | 1.30 K | $12.82 M |
| 10/28/2026 | $35.67 | $35.67 (0%) | $35.67 | $35.67 | 100 | $12.77 M |
| 10/27/2026 | $35.50 | $35.40 (-0.28%) | $35.50 | $35.40 | 320 | $12.67 M |
| 10/26/2026 | $35.40 | $35.40 (0%) | $35.40 | $35.40 | 105 | $12.67 M |
| 10/23/2026 | $34.50 | $34.62 (0.35%) | $34.62 | $34.32 | 9.55 K | $12.39 M |
| 10/22/2026 | $34.50 | $34.61 (0.32%) | $34.61 | $34.50 | 1.43 K | $12.39 M |
| 10/21/2026 | $34.31 | $34.24 (-0.2%) | $34.31 | $34.24 | 400 | $12.26 M |
| 10/20/2026 | $34.32 | $34.32 (0%) | $34.32 | $34.32 | 100 | $12.28 M |
| 10/19/2026 | $34.16 | $34.48 (0.94%) | $34.48 | $33.96 | 12.20 K | $12.34 M |
| 10/16/2026 | $34.00 | $34.31 (0.91%) | $34.31 | $34.00 | 606 | $12.28 M |
| 10/15/2026 | $34.43 | $34.43 (0%) | $34.43 | $34.43 | 100 | $12.32 M |
| 10/14/2026 | $34.81 | $34.79 (-0.06%) | $34.81 | $34.79 | 313 | $12.45 M |
| 10/13/2026 | $35.32 | $35.32 (0%) | $35.42 | $35.32 | 300 | $12.64 M |
| 10/12/2026 | $35.16 | $35.16 (0%) | $35.16 | $35.16 | 100 | $12.58 M |
| 10/09/2026 | $34.72 | $34.88 (0.46%) | $34.88 | $34.72 | 300 | $12.28 M |
| 10/08/2026 | $34.79 | $34.82 (0.09%) | $34.82 | $34.79 | 300 | $12.26 M |
| 10/07/2026 | $34.26 | $34.26 (0%) | $34.26 | $34.26 | 100 | $12.07 M |
| 10/06/2026 | $33.81 | $33.90 (0.27%) | $33.93 | $33.79 | 5.10 K | $11.94 M |
| 10/05/2026 | $33.22 | $33.48 (0.78%) | $33.48 | $33.22 | 200 | $11.79 M |
| 10/02/2026 | $33.56 | $33.45 (-0.33%) | $33.58 | $33.38 | 1.80 K | $11.78 M |
| 10/01/2026 | $34.21 | $34.21 (0%) | $34.21 | $34.21 | 118 | $12.05 M |
| 09/30/2026 | $33.99 | $33.99 (0%) | $33.99 | $33.99 | 100 | $11.97 M |
| 09/29/2026 | $34.39 | $34.39 (0%) | $34.39 | $34.39 | 100 | $12.11 M |
| 09/28/2026 | $34.46 | $34.46 (0%) | $34.46 | $34.46 | 100 | $12.14 M |
| 09/25/2026 | $34.79 | $34.79 (0%) | $34.79 | $34.79 | 100 | $12.25 M |
| 09/24/2026 | $34.70 | $34.70 (0%) | $34.70 | $34.70 | 100 | $12.22 M |
| 09/23/2026 | $34.24 | $34.26 (0.06%) | $34.26 | $33.90 | 4.00 K | $12.07 M |
| 09/22/2026 | $34.88 | $34.88 (0%) | $34.88 | $34.88 | 200 | $12.28 M |
| 09/21/2026 | $34.69 | $34.69 (0%) | $34.69 | $34.69 | 100 | $12.22 M |
| 09/18/2026 | $34.59 | $34.74 (0.43%) | $34.74 | $34.59 | 111 | $12.23 M |
| 09/17/2026 | $34.28 | $34.28 (0%) | $34.28 | $34.28 | 100 | $12.07 M |
| 09/16/2026 | $33.83 | $33.84 (0.03%) | $33.84 | $33.83 | 118 | $11.92 M |
| 09/15/2026 | $34.33 | $34.13 (-0.58%) | $34.33 | $34.13 | 424 | $12.02 M |
| 09/14/2026 | $35.01 | $35.27 (0.74%) | $35.27 | $35.01 | 1.00 K | $12.42 M |
| 09/11/2026 | $34.26 | $34.35 (0.26%) | $34.35 | $34.26 | 113 | $12.10 M |
| 09/10/2026 | $34.23 | $34.33 (0.29%) | $34.33 | $34.23 | 426 | $12.09 M |
| 09/09/2026 | $34.13 | $34.19 (0.18%) | $34.19 | $34.13 | 200 | $12.04 M |
| 09/08/2026 | $33.90 | $34.05 (0.44%) | $34.10 | $33.90 | 500 | $11.99 M |
| 09/04/2026 | $32.69 | $33.52 (2.54%) | $33.59 | $32.69 | 1.32 K | $11.80 M |
| 09/03/2026 | $32.88 | $32.88 (0%) | $32.88 | $32.88 | 100 | $11.58 M |
| 09/02/2026 | $33.56 | $33.56 (0%) | $33.56 | $33.56 | 100 | $11.82 M |
| 09/01/2026 | $33.11 | $33.08 (-0.09%) | $33.27 | $33.08 | 1.42 K | $11.65 M |
| 08/31/2026 | $33.02 | $33.02 (0%) | $33.02 | $33.02 | 100 | $11.63 M |
| 08/28/2026 | $32.90 | $33.08 (0.55%) | $33.08 | $32.90 | 200 | $11.65 M |
| 08/27/2026 | $32.74 | $32.90 (0.49%) | $32.90 | $32.69 | 300 | $11.59 M |
| 08/26/2026 | $33.04 | $33.04 (0%) | $33.04 | $33.04 | 100 | $11.64 M |
| 08/25/2026 | $33.49 | $33.68 (0.57%) | $33.68 | $33.49 | 1.14 K | $11.86 M |
| 08/24/2026 | $33.31 | $33.40 (0.27%) | $33.40 | $33.30 | 500 | $11.76 M |
| 08/21/2026 | $32.94 | $32.94 (0%) | $32.94 | $32.94 | 105 | $11.60 M |
| 08/20/2026 | $32.77 | $32.79 (0.06%) | $32.79 | $32.77 | 312 | $11.55 M |
| 08/19/2026 | $32.69 | $32.63 (-0.18%) | $32.69 | $32.63 | 109 | $11.49 M |
| 08/18/2026 | $32.77 | $32.73 (-0.12%) | $32.77 | $32.73 | 240 | $11.53 M |
| 08/17/2026 | $32.37 | $32.49 (0.37%) | $32.49 | $32.37 | 329 | $11.44 M |
| 08/14/2026 | $32.71 | $32.71 (0%) | $32.71 | $32.71 | 100 | $11.52 M |
| 08/13/2026 | $32.50 | $33.02 (1.6%) | $33.02 | $32.50 | 300 | $11.63 M |
| 08/12/2026 | $32.66 | $32.66 (0%) | $32.66 | $32.66 | 100 | $11.50 M |
| 08/11/2026 | $32.81 | $32.81 (0%) | $32.81 | $32.81 | 100 | $11.55 M |
| 08/10/2026 | $32.70 | $32.70 (0%) | $32.70 | $32.70 | 329 | $11.52 M |
| 08/07/2026 | $32.80 | $33.23 (1.31%) | $33.23 | $32.75 | 500 | $11.70 M |
| 08/06/2026 | $32.69 | $32.59 (-0.31%) | $32.69 | $32.29 | 2.85 K | $11.48 M |
| 08/05/2026 | $32.43 | $32.43 (0%) | $32.43 | $32.43 | 100 | $11.42 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.
