5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-10.72%
6 MONTH PERFORMANCE
-13.31%
YEAR-TO-DATE PERFORMANCE
-18.68%
1 YEAR PERFORMANCE
+1.72%
Barclays Bank PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.02 | $30.06 (0.13%) | $30.06 | $30.00 | 887 | $10.96 M |
| 05/05/2026 | $30.03 | $30.00 (-0.1%) | $30.04 | $29.93 | 2.60 K | $10.96 M |
| 05/04/2026 | $28.80 | $28.80 (0%) | $28.80 | $28.80 | 321 | $10.52 M |
| 05/01/2026 | $29.12 | $29.13 (0.03%) | $29.20 | $29.12 | 819 | $10.64 M |
| 04/30/2026 | $29.07 | $29.07 (0%) | $29.07 | $29.07 | 100 | $10.62 M |
| 04/29/2026 | $29.01 | $28.86 (-0.52%) | $29.01 | $28.86 | 1.08 K | $10.54 M |
| 04/28/2026 | $29.56 | $29.66 (0.34%) | $29.79 | $29.56 | 1.10 K | $10.70 M |
| 04/27/2026 | $29.70 | $29.70 (0%) | $29.70 | $29.70 | 100 | $10.71 M |
| 04/24/2026 | $29.63 | $29.63 (0%) | $29.63 | $29.63 | 100 | $10.67 M |
| 04/23/2026 | $29.47 | $29.48 (0.03%) | $29.48 | $29.46 | 2.62 K | $10.62 M |
| 04/22/2026 | $29.28 | $29.28 (0%) | $29.28 | $29.28 | 100 | $10.54 M |
| 04/21/2026 | $29.93 | $29.67 (-0.87%) | $29.93 | $29.67 | 613 | $10.68 M |
| 04/20/2026 | $29.86 | $30.00 (0.47%) | $30.00 | $29.86 | 500 | $10.80 M |
| 04/17/2026 | $30.13 | $30.27 (0.46%) | $30.35 | $30.13 | 614 | $10.89 M |
| 04/16/2026 | $29.58 | $29.58 (0%) | $29.58 | $29.58 | 100 | $10.65 M |
| 04/15/2026 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 100 | $10.91 M |
| 04/14/2026 | $29.32 | $29.49 (0.58%) | $29.52 | $29.32 | 841 | $10.97 M |
| 04/13/2026 | $28.49 | $28.73 (0.84%) | $28.73 | $28.49 | 700 | $10.69 M |
| 04/10/2026 | $28.65 | $28.77 (0.42%) | $28.84 | $28.64 | 602 | $10.70 M |
| 04/09/2026 | $29.00 | $29.02 (0.07%) | $29.02 | $29.00 | 500 | $10.94 M |
| 04/08/2026 | $28.29 | $28.29 (0%) | $28.29 | $28.29 | 100 | $10.66 M |
| 04/07/2026 | $28.30 | $28.40 (0.35%) | $28.41 | $28.28 | 2.60 K | $10.70 M |
| 04/06/2026 | $28.16 | $28.16 (0%) | $28.16 | $28.16 | 140 | $10.61 M |
| 04/02/2026 | $28.06 | $28.13 (0.25%) | $28.28 | $28.06 | 704 | $10.27 M |
| 04/01/2026 | $29.46 | $29.31 (-0.51%) | $29.46 | $29.31 | 130 | $10.70 M |
| 03/31/2026 | $28.56 | $28.69 (0.46%) | $28.69 | $28.55 | 4.60 K | $10.47 M |
| 03/30/2026 | $28.49 | $28.40 (-0.32%) | $28.49 | $28.40 | 400 | $10.37 M |
| 03/27/2026 | $28.21 | $28.09 (-0.43%) | $28.21 | $28.09 | 1.93 K | $10.25 M |
| 03/26/2026 | $27.97 | $28.04 (0.25%) | $28.04 | $27.97 | 839 | $10.37 M |
| 03/25/2026 | $27.57 | $27.97 (1.45%) | $27.97 | $27.20 | 3.53 K | $10.28 M |
| 03/24/2026 | $28.20 | $28.09 (-0.39%) | $28.20 | $27.93 | 1.03 K | $10.32 M |
| 03/23/2026 | $27.00 | $27.37 (1.37%) | $27.37 | $27.00 | 1.03 K | $10.06 M |
| 03/20/2026 | $26.64 | $26.51 (-0.49%) | $26.64 | $26.51 | 316 | $10.90 M |
| 03/19/2026 | $25.02 | $25.12 (0.4%) | $25.21 | $25.02 | 600 | $10.33 M |
| 03/18/2026 | $25.74 | $25.89 (0.58%) | $26.18 | $25.74 | 4.20 K | $9.82 M |
| 03/17/2026 | $26.00 | $26.25 (0.96%) | $26.25 | $26.00 | 200 | $9.96 M |
| 03/16/2026 | $27.37 | $27.06 (-1.13%) | $27.37 | $27.03 | 533 | $10.27 M |
| 03/13/2026 | $26.87 | $27.20 (1.23%) | $27.26 | $26.87 | 423 | $10.37 M |
| 03/12/2026 | $26.72 | $26.75 (0.11%) | $26.75 | $26.72 | 132 | $9.75 M |
| 03/11/2026 | $28.22 | $28.22 (0%) | $28.22 | $28.22 | 100 | $10.14 M |
| 03/10/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 100 | $10.31 M |
| 03/09/2026 | $27.82 | $28.21 (1.4%) | $28.21 | $27.82 | 222 | $10.14 M |
| 03/06/2026 | $27.57 | $27.57 (0%) | $27.57 | $27.57 | 427 | $11.86 M |
| 03/05/2026 | $27.56 | $27.72 (0.58%) | $27.72 | $27.56 | 427 | $11.92 M |
| 03/04/2026 | $28.07 | $27.68 (-1.39%) | $28.07 | $27.68 | 829 | $11.90 M |
| 03/03/2026 | $28.83 | $29.06 (0.8%) | $29.06 | $28.83 | 300 | $12.50 M |
| 03/02/2026 | $27.48 | $27.60 (0.44%) | $27.68 | $27.35 | 2.60 K | $11.87 M |
| 02/27/2026 | $27.75 | $27.44 (-1.12%) | $27.75 | $27.44 | 403 | $11.69 M |
| 02/26/2026 | $27.90 | $27.94 (0.14%) | $27.94 | $27.79 | 3.44 K | $11.45 M |
| 02/25/2026 | $28.51 | $28.56 (0.18%) | $28.56 | $28.51 | 121 | $11.71 M |
| 02/24/2026 | $27.89 | $27.96 (0.25%) | $27.96 | $27.74 | 700 | $11.46 M |
| 02/23/2026 | $28.37 | $28.13 (-0.85%) | $28.37 | $28.13 | 625 | $11.53 M |
| 02/20/2026 | $28.87 | $28.87 (0%) | $28.87 | $28.87 | 100 | $12.24 M |
| 02/19/2026 | $28.18 | $27.99 (-0.67%) | $28.18 | $27.99 | 572 | $11.87 M |
| 02/18/2026 | $28.07 | $28.32 (0.89%) | $28.33 | $28.07 | 600 | $12.23 M |
| 02/17/2026 | $27.47 | $27.55 (0.29%) | $27.57 | $27.47 | 229 | $11.90 M |
| 02/13/2026 | $27.81 | $27.68 (-0.47%) | $27.83 | $27.68 | 2.70 K | $11.55 M |
| 02/12/2026 | $28.70 | $28.55 (-0.52%) | $28.70 | $28.32 | 4.80 K | $11.02 M |
| 02/11/2026 | $30.46 | $31.09 (2.07%) | $31.09 | $30.46 | 434 | $12.00 M |
| 02/10/2026 | $31.03 | $30.84 (-0.61%) | $31.03 | $30.84 | 142 | $11.90 M |
| 02/09/2026 | $31.87 | $31.99 (0.38%) | $31.99 | $31.74 | 1.50 K | $12.34 M |
| 02/06/2026 | $30.78 | $31.16 (1.23%) | $31.16 | $30.78 | 400 | $11.60 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.
