5 DAY PERFORMANCE
-14.08%
1 MONTH PERFORMANCE
-12.84%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
-10.72%
YEAR-TO-DATE PERFORMANCE
-18.68%
1 YEAR PERFORMANCE
-2.28%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.80 | $33.23 (1.31%) | $33.23 | $32.80 | 451 | $11.53 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 |
| 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 |
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.
