5 DAY PERFORMANCE
-17.79%
1 MONTH PERFORMANCE
-15.54%
3 MONTH PERFORMANCE
-12.02%
6 MONTH PERFORMANCE
+4.94%
YEAR-TO-DATE PERFORMANCE
-18.68%
1 YEAR PERFORMANCE
-9.85%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.69 | $34.69 (0%) | $34.69 | $34.69 | 42 | $12.23 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 |
| 08/04/2026 | $32.37 | $32.37 (0%) | $32.37 | $32.37 | 100 | $11.40 M |
| 08/03/2026 | $32.04 | $32.23 (0.59%) | $32.23 | $32.04 | 206 | $11.35 M |
| 07/31/2026 | $32.38 | $32.38 (0%) | $32.38 | $32.38 | 100 | $11.40 M |
| 07/30/2026 | $32.60 | $32.60 (0%) | $32.60 | $32.60 | 109 | $11.37 M |
| 07/29/2026 | $32.62 | $32.56 (-0.18%) | $32.62 | $32.56 | 420 | $11.36 M |
| 07/28/2026 | $32.61 | $32.61 (0%) | $32.61 | $32.61 | 100 | $11.38 M |
| 07/27/2026 | $32.76 | $32.76 (0%) | $32.76 | $32.76 | 100 | $11.43 M |
| 07/24/2026 | $33.19 | $33.19 (0%) | $33.19 | $33.19 | 117 | $11.39 M |
| 07/23/2026 | $33.42 | $33.52 (0.3%) | $33.52 | $33.42 | 4.00 K | $11.08 M |
| 07/22/2026 | $33.13 | $34.33 (3.62%) | $34.34 | $33.13 | 745 | $11.35 M |
| 07/21/2026 | $33.03 | $33.03 (0%) | $33.03 | $33.03 | 200 | $10.92 M |
| 07/20/2026 | $32.06 | $33.31 (3.9%) | $33.31 | $32.06 | 1.60 K | $11.01 M |
| 07/17/2026 | $31.54 | $31.58 (0.13%) | $31.58 | $31.54 | 300 | $11.44 M |
| 07/16/2026 | $31.39 | $31.39 (0%) | $31.39 | $31.39 | 100 | $11.36 M |
| 07/15/2026 | $32.20 | $32.20 (0%) | $32.20 | $32.20 | 137 | $11.52 M |
| 07/14/2026 | $32.36 | $32.37 (0.03%) | $32.37 | $32.36 | 400 | $11.58 M |
| 07/13/2026 | $31.88 | $31.91 (0.09%) | $31.95 | $31.88 | 524 | $11.42 M |
| 07/10/2026 | $31.59 | $31.59 (0%) | $31.59 | $31.59 | 100 | $11.43 M |
| 07/09/2026 | $31.34 | $31.34 (0%) | $31.34 | $31.34 | 100 | $11.34 M |
| 07/08/2026 | $31.34 | $31.54 (0.64%) | $31.54 | $31.34 | 141 | $11.90 M |
| 07/07/2026 | $31.92 | $31.92 (0%) | $31.92 | $31.92 | 100 | $12.04 M |
| 07/06/2026 | $32.09 | $32.57 (1.5%) | $32.57 | $32.09 | 300 | $12.29 M |
| 07/02/2026 | $31.51 | $31.51 (0%) | $31.51 | $31.51 | 100 | $11.89 M |
| 07/01/2026 | $31.57 | $31.57 (0%) | $31.57 | $31.57 | 129 | $12.02 M |
| 06/30/2026 | $31.80 | $31.80 (0%) | $31.80 | $31.80 | 200 | $12.10 M |
| 06/29/2026 | $31.51 | $31.51 (0%) | $31.51 | $31.51 | 100 | $11.99 M |
| 06/26/2026 | $31.78 | $31.78 (0%) | $31.78 | $31.78 | 100 | $12.10 M |
| 06/25/2026 | $32.03 | $32.03 (0%) | $32.03 | $32.03 | 100 | $11.93 M |
| 06/24/2026 | $31.76 | $32.15 (1.23%) | $32.15 | $31.76 | 523 | $11.83 M |
| 06/23/2026 | $32.03 | $32.03 (0%) | $32.03 | $32.03 | 121 | $11.78 M |
| 06/22/2026 | $32.10 | $32.37 (0.84%) | $32.37 | $32.10 | 300 | $11.91 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.
