Free Trial

Barclays (BARC) Stock Chart & Stock Price History

→ [Urgent] Protect your money before November (From Weiss Ratings) (Ad)
Free BARC Stock Alerts
GBX 206.71
+0.71 (+0.35%)
(As of 05:00 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Barclays Stock Price Performance

5 Day
Performance
+2.33%
1 Month
Performance
-4.63%
3 Month
Performance
+18.08%
6 Month
Performance
+39.99%
Year-To-Date
Performance
+34.42%
1 Year
Performance
+34.70%
Receive BARC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barclays and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire investors are buying right along with them. Even Warren Buffett put over $500 million into gold. And with the help of a tax and penalty-free "Trump Loophole, " these investors are investing retirement into gold and other precious metals without having to put up any of their own cash. In our Free Precious Metals Guide, we reveal all the details on how the rich use this loophole to protect and growth their retirement wealth in any economy…and show you how you can use it too.
Click here to get your free copy today.

BARC Stock Chart for Wednesday, June, 19, 2024

BARC Chart by TradingView

Barclays Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/18/2024GBX 204.90GBX 206
+0.54%		GBX 207.90GBX 205.1550.04 million shs£30.80 billion
06/17/2024GBX 202GBX 204.90
+1.44%		GBX 205.70GBX 202.0553.48 million shs£30.63 billion
06/14/2024GBX 205.15GBX 202
-1.54%		GBX 206.18GBX 197.6675.89 million shs£30.20 billion
06/13/2024GBX 208.70GBX 205.15
-1.70%		GBX 208.40GBX 204.6567.35 million shs£30.67 billion
06/12/2024GBX 209.05GBX 208.70
-0.17%		GBX 212.65GBX 206.2859.10 million shs£31.20 billion
06/11/2024GBX 214.75GBX 209.05
-2.65%		GBX 216.49GBX 208.8244.72 million shs£31.25 billion
06/10/2024GBX 217.25GBX 214.75
-1.15%		GBX 215.38GBX 212.5534.59 million shs£32.11 billion
06/07/2024GBX 216.15GBX 217.25
+0.51%		GBX 218.25GBX 213.3037.08 million shs£32.48 billion
06/06/2024GBX 212.65GBX 216.15
+1.65%		GBX 216.25GBX 211.5037.32 million shs£32.31 billion
06/05/2024GBX 215GBX 212.65
-1.09%		GBX 216.65GBX 211.8243.63 million shs£31.79 billion
06/04/2024GBX 219.20GBX 215
-1.92%		GBX 219.35GBX 21547.72 million shs£32.14 billion
06/03/2024GBX 220GBX 219.20
-0.36%		GBX 224.25GBX 219.0530.35 million shs£32.77 billion
05/31/2024GBX 218.55GBX 220
+0.66%		GBX 221.10GBX 217.4579.22 million shs£32.89 billion
05/30/2024GBX 214.15GBX 218.55
+2.05%		GBX 219.85GBX 212.5543.49 million shs£32.67 billion
05/29/2024GBX 219.10GBX 214.15
-2.26%		GBX 219.51GBX 213.6036.54 million shs£32.02 billion
05/28/2024GBX 216.15GBX 219.10
+1.36%		GBX 220.15GBX 216.2545.04 million shs£32.76 billion
05/27/2024GBX 216.15GBX 216.15GBX 216.70GBX 210.7544.91 million shs£32.31 billion
05/24/2024GBX 215GBX 216.15
+0.53%		GBX 216.65GBX 210.7542.36 million shs£32.31 billion
05/23/2024GBX 211.45GBX 215
+1.68%		GBX 216.03GBX 210.2057.72 million shs£32.14 billion
05/22/2024GBX 217.55GBX 211.45
-2.80%		GBX 217.65GBX 211.4553.87 million shs£31.61 billion
05/21/2024GBX 216.75GBX 217.55
+0.37%		GBX 217.65GBX 213.6032.77 million shs£32.52 billion
05/20/2024GBX 216.75GBX 216.75GBX 218.55GBX 216.3024.01 million shs£32.40 billion
05/17/2024GBX 214.90GBX 216.75
+0.86%		GBX 216.75GBX 214.5532.00 million shs£32.51 billion
05/16/2024GBX 213.10GBX 214.90
+0.84%		GBX 215.55GBX 213.2535.24 million shs£32.24 billion
05/15/2024GBX 217.20GBX 213.10
-1.89%		GBX 218.28GBX 212.1533.62 million shs£31.97 billion
05/14/2024GBX 214.55GBX 217.20
+1.24%		GBX 218.03GBX 213.7534.50 million shs£32.58 billion
05/13/2024GBX 213.95GBX 214.55
+0.28%		GBX 216.20GBX 213.4033.95 million shs£32.18 billion
05/10/2024GBX 213.25GBX 213.95
+0.33%		GBX 215.15GBX 212.6030.91 million shs£32.09 billion
05/09/2024GBX 211.65GBX 213.25
+0.76%		GBX 215GBX 211.9031.63 million shs£31.99 billion
05/08/2024GBX 210.35GBX 211.65
+0.62%		GBX 213.20GBX 209.6040.53 million shs£31.75 billion
05/07/2024GBX 202.35GBX 210.35
+3.95%		GBX 210.65GBX 204.1060.00 million shs£31.55 billion
05/06/2024GBX 202.35GBX 202.35GBX 203.40GBX 199.5448.47 million shs£30.35 billion
05/03/2024GBX 201GBX 202.35
+0.67%		GBX 203.40GBX 199.5844.76 million shs£30.53 billion
05/02/2024GBX 203.45GBX 201
-1.20%		GBX 205.67GBX 200.8041.29 million shs£30.33 billion
05/01/2024GBX 202.70GBX 203.45
+0.37%		GBX 205.28GBX 198.8414.02 million shs£30.70 billion
04/30/2024GBX 203.65GBX 202.70
-0.47%		GBX 206.05GBX 202.6036.29 million shs£30.59 billion
04/29/2024GBX 204.35GBX 203.65
-0.34%		GBX 207.50GBX 202.7039.74 million shs£30.73 billion
04/26/2024GBX 204GBX 204.35
+0.17%		GBX 205GBX 199.1954.53 million shs£30.84 billion
04/25/2024GBX 191.14GBX 204
+6.73%		GBX 206.70GBX 194107.23 million shs£30.78 billion
04/24/2024GBX 192.24GBX 191.14
-0.57%		GBX 193.44GBX 190.2454.84 million shs£28.84 billion
The asset beating inflation by 4x (Ad)

Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire investors are buying right along with them. Even Warren Buffett put over $500 million into gold. And with the help of a tax and penalty-free "Trump Loophole, " these investors are investing retirement into gold and other precious metals without having to put up any of their own cash. In our Free Precious Metals Guide, we reveal all the details on how the rich use this loophole to protect and growth their retirement wealth in any economy…and show you how you can use it too.

Click here to get your free copy today.
04/23/2024GBX 189.18GBX 192.24
+1.62%		GBX 193.58GBX 190.4845.76 million shs£29.01 billion
04/22/2024GBX 185.84GBX 189.18
+1.80%		GBX 190.04GBX 186.8439.20 million shs£28.55 billion
04/19/2024GBX 183.98GBX 185.84
+1.01%		GBX 185.90GBX 181.5044.24 million shs£28.04 billion
04/18/2024GBX 179.94GBX 183.98
+2.25%		GBX 183.98GBX 181.1431.34 million shs£27.76 billion
04/17/2024GBX 178.48GBX 179.94
+0.82%		GBX 181.10GBX 177.4137.51 million shs£27.15 billion
04/16/2024GBX 183.14GBX 178.48
-2.54%		GBX 180.48GBX 176.2453.05 million shs£26.93 billion
04/15/2024GBX 182.86GBX 183.14
+0.15%		GBX 185GBX 182.2038.14 million shs£27.64 billion
04/12/2024GBX 183.64GBX 182.86
-0.42%		GBX 186.71GBX 182.4657.26 million shs£27.59 billion
04/11/2024GBX 189.48GBX 183.64
-3.08%		GBX 188.93GBX 182.5663.60 million shs£27.71 billion
04/10/2024GBX 188.90GBX 189.48
+0.31%		GBX 190.94GBX 187.4044.44 million shs£28.59 billion
04/09/2024GBX 193.18GBX 188.90
-2.22%		GBX 193.38GBX 188.9036.14 million shs£28.51 billion
04/08/2024GBX 189.74GBX 193.18
+1.81%		GBX 193.68GBX 188.3032.93 million shs£29.15 billion
04/05/2024GBX 193.16GBX 189.74
-1.77%		GBX 191.48GBX 188.5639.96 million shs£28.65 billion
04/04/2024GBX 188.54GBX 193.16
+2.45%		GBX 194.80GBX 187.7763.20 million shs£29.17 billion
04/03/2024GBX 184.12GBX 188.54
+2.40%		GBX 189.24GBX 183.5263.13 million shs£28.47 billion
04/02/2024GBX 183.20GBX 184.12
+0.50%		GBX 185.52GBX 181.9041.32 million shs£27.80 billion
04/01/2024GBX 183.20GBX 183.20GBX 185.74GBX 182.8247.93 million shs£27.66 billion
03/29/2024GBX 183.20GBX 183.20GBX 185.74GBX 182.8247.93 million shs£27.66 billion
03/28/2024GBX 181.52GBX 183.20
+0.93%		GBX 185.74GBX 182.8247.86 million shs£27.66 billion
03/27/2024GBX 180.78GBX 181.52
+0.41%		GBX 183.26GBX 179.6432.31 million shs£27.41 billion
03/26/2024GBX 181.48GBX 180.78
-0.39%		GBX 181.82GBX 179.9834.65 million shs£27.35 billion
03/25/2024GBX 180.80GBX 181.48
+0.38%		GBX 182.58GBX 179.9433.77 million shs£27.46 billion
03/22/2024GBX 181.84GBX 180.80
-0.57%		GBX 182.86GBX 179.8433.09 million shs£27.36 billion
03/21/2024GBX 175.74GBX 181.84
+3.47%		GBX 184.11GBX 178.8052.23 million shs£27.51 billion
03/20/2024GBX 175.06GBX 175.74
+0.39%		GBX 175.98GBX 173.8025.53 million shs£26.59 billion
03/19/2024GBX 176.52GBX 175.06
-0.83%		GBX 176.80GBX 174.1035.27 million shs£26.49 billion
03/18/2024GBX 176.92GBX 176.52
-0.23%		GBX 177.50GBX 175.7026.59 million shs£26.71 billion

Related Companies:
This page (LON:BARC) was last updated on 6/19/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored
Historic NVIDIA partnership could send this tiny AI stock soaring...
After striking partnerships with trillion-dollar chipmaker NVIDIA... ARM surged over 60% in a week... Who's...
Behind the Markets | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
The biggest lie in America unravels…
Americans have been fed an insidious lie for decades. Fortunately, it's starting to unravel – and a few powerf...
Stansberry Research | Sponsored