S&P 500   3,984.74 (+0.12%)
DOW   31,631.55 (+0.16%)
QQQ   298.77 (-0.07%)
AAPL   154.98 (-0.63%)
MSFT   257.48 (-0.24%)
META   160.78 (+0.24%)
GOOGL   108.61 (-0.77%)
AMZN   128.61 (-0.67%)
TSLA   285.79 (+0.74%)
NVDA   137.72 (+0.42%)
NIO   17.46 (-0.11%)
BABA   89.07 (-1.69%)
AMD   81.92 (+2.90%)
T   16.84 (-0.18%)
MU   54.54 (-0.84%)
CGC   3.40 (-0.29%)
F   15.18 (-1.62%)
GE   73.24 (-0.46%)
DIS   111.64 (-0.93%)
AMC   8.49 (+1.19%)
PYPL   95.41 (+0.46%)
PFE   46.55 (+0.91%)
NFLX   225.32 (-1.59%)
S&P 500   3,984.74 (+0.12%)
DOW   31,631.55 (+0.16%)
QQQ   298.77 (-0.07%)
AAPL   154.98 (-0.63%)
MSFT   257.48 (-0.24%)
META   160.78 (+0.24%)
GOOGL   108.61 (-0.77%)
AMZN   128.61 (-0.67%)
TSLA   285.79 (+0.74%)
NVDA   137.72 (+0.42%)
NIO   17.46 (-0.11%)
BABA   89.07 (-1.69%)
AMD   81.92 (+2.90%)
T   16.84 (-0.18%)
MU   54.54 (-0.84%)
CGC   3.40 (-0.29%)
F   15.18 (-1.62%)
GE   73.24 (-0.46%)
DIS   111.64 (-0.93%)
AMC   8.49 (+1.19%)
PYPL   95.41 (+0.46%)
PFE   46.55 (+0.91%)
NFLX   225.32 (-1.59%)
S&P 500   3,984.74 (+0.12%)
DOW   31,631.55 (+0.16%)
QQQ   298.77 (-0.07%)
AAPL   154.98 (-0.63%)
MSFT   257.48 (-0.24%)
META   160.78 (+0.24%)
GOOGL   108.61 (-0.77%)
AMZN   128.61 (-0.67%)
TSLA   285.79 (+0.74%)
NVDA   137.72 (+0.42%)
NIO   17.46 (-0.11%)
BABA   89.07 (-1.69%)
AMD   81.92 (+2.90%)
T   16.84 (-0.18%)
MU   54.54 (-0.84%)
CGC   3.40 (-0.29%)
F   15.18 (-1.62%)
GE   73.24 (-0.46%)
DIS   111.64 (-0.93%)
AMC   8.49 (+1.19%)
PYPL   95.41 (+0.46%)
PFE   46.55 (+0.91%)
NFLX   225.32 (-1.59%)
S&P 500   3,984.74 (+0.12%)
DOW   31,631.55 (+0.16%)
QQQ   298.77 (-0.07%)
AAPL   154.98 (-0.63%)
MSFT   257.48 (-0.24%)
META   160.78 (+0.24%)
GOOGL   108.61 (-0.77%)
AMZN   128.61 (-0.67%)
TSLA   285.79 (+0.74%)
NVDA   137.72 (+0.42%)
NIO   17.46 (-0.11%)
BABA   89.07 (-1.69%)
AMD   81.92 (+2.90%)
T   16.84 (-0.18%)
MU   54.54 (-0.84%)
CGC   3.40 (-0.29%)
F   15.18 (-1.62%)
GE   73.24 (-0.46%)
DIS   111.64 (-0.93%)
AMC   8.49 (+1.19%)
PYPL   95.41 (+0.46%)
PFE   46.55 (+0.91%)
NFLX   225.32 (-1.59%)
LON:BARC

Barclays - BARC Stock Chart & Stock Price History

GBX 165.36
+1.26 (+0.77%)
(As of 09/8/2022 03:15 PM ET)
Add
Compare
Today's Range
162.86
▼
166.60
50-Day Range
145.54
▼
171.60
52-Week Range
140.06
▼
219.60
Volume
22.11 million shs
Average Volume
53.65 million shs
Market Capitalization
£26.55 billion
P/E Ratio
533.42
Dividend Yield
3.72%
Price Target
GBX 246.13

Barclays Stock Price Performance

5 Day
Performance
-1.94%
1 Month
Performance
-0.39%
3 Month
Performance
-1.90%
Year-To-Date
Performance
-11.57%
1 Year
Performance
-9.35%

BARC Stock Chart for Thursday, September, 8, 2022

BARC Chart by TradingView

Barclays Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/07/2022GBX 167.88GBX 164.10
-2.25%		GBX 166.70GBX 163.6046.02 million shs£26.35 billion
09/06/2022GBX 166.50GBX 167.88
+0.83%		GBX 171.65GBX 166.5837.12 million shs£26.95 billion
09/05/2022GBX 168.64GBX 166.50
-1.27%		GBX 167.12GBX 163.8026.22 million shs£26.73 billion
09/02/2022GBX 161.40GBX 168.64
+4.49%		GBX 169.45GBX 161.4451.12 million shs£27.45 billion
09/01/2022GBX 164.50GBX 161.40
-1.88%		GBX 164.06GBX 160.4634.21 million shs£26.27 billion
08/31/2022GBX 164.70GBX 164.50
-0.12%		GBX 166.96GBX 164.1450.67 million shs£26.78 billion
08/30/2022GBX 162.10GBX 164.70
+1.60%		GBX 168.08GBX 161.2448.68 million shs£26.81 billion
08/29/2022GBX 162.10GBX 162.10GBX 166.70GBX 162.0430.08 million shs£26.38 billion
08/26/2022GBX 164.16GBX 162.10
-1.25%		GBX 166.70GBX 162.0430.09 million shs£26.38 billion
08/25/2022GBX 162.62GBX 164.16
+0.95%		GBX 165.16GBX 163.0826.84 million shs£26.72 billion
08/24/2022GBX 163.60GBX 162.62
-0.60%		GBX 163.98GBX 160.6431.64 million shs£26.47 billion
08/23/2022GBX 163.08GBX 163.60
+0.32%		GBX 165.14GBX 162.1730.03 million shs£26.63 billion
08/22/2022GBX 165.28GBX 163.08
-1.33%		GBX 164.79GBX 161.7835.91 million shs£26.54 billion
08/19/2022GBX 168.50GBX 165.28
-1.91%		GBX 169.22GBX 164.9152.68 million shs£26.90 billion
08/18/2022GBX 168.68GBX 168.50
-0.11%		GBX 169.46GBX 167.4625.18 million shs£27.43 billion
08/17/2022GBX 170.50GBX 168.68
-1.07%		GBX 173.36GBX 168.5420.61 million shs£27.46 billion
08/16/2022GBX 171.56GBX 170.50
-0.62%		GBX 172.20GBX 169.8826.59 million shs£27.75 billion
08/15/2022GBX 171.60GBX 171.56
-0.02%		GBX 172.30GBX 170.7242.93 million shs£27.92 billion
08/12/2022GBX 168.98GBX 171.60
+1.55%		GBX 172.92GBX 169.1050.76 million shs£27.93 billion
08/11/2022GBX 169.76GBX 168.98
-0.46%		GBX 170.14GBX 167.5047.08 million shs£27.50 billion
08/10/2022GBX 165.86GBX 169.76
+2.35%		GBX 170.10GBX 165.4281.86 million shs£27.63 billion
08/09/2022GBX 166GBX 165.86
-0.08%		GBX 167.70GBX 164.6446.92 million shs£27.00 billion
08/08/2022GBX 164GBX 166
+1.22%		GBX 166.92GBX 164.7456.66 million shs£27.02 billion
08/05/2022GBX 162.48GBX 164
+0.94%		GBX 165.43GBX 161.0242.87 million shs£26.69 billion
08/04/2022GBX 163.32GBX 162.48
-0.51%		GBX 165.70GBX 161.1263.67 million shs£26.45 billion
08/03/2022GBX 160.02GBX 163.32
+2.06%		GBX 163.68GBX 158.7839.87 million shs£26.96 billion
08/02/2022GBX 159.80GBX 160.02
+0.14%		GBX 161.52GBX 158.6253.26 million shs£26.42 billion
08/01/2022GBX 157.18GBX 159.80
+1.67%		GBX 162.08GBX 157.8558.91 million shs£26.38 billion
07/29/2022GBX 150.34GBX 157.18
+4.55%		GBX 157.98GBX 152.5471.68 million shs£25.95 billion
07/28/2022GBX 157.66GBX 150.34
-4.64%		GBX 157.56GBX 149.3087.35 million shs£24.82 billion
07/27/2022GBX 156.88GBX 157.66
+0.50%		GBX 159.22GBX 155.7092.71 million shs£26.03 billion
07/26/2022GBX 160.72GBX 156.88
-2.39%		GBX 161.12GBX 156.7449.39 million shs£25.90 billion
07/25/2022GBX 157.84GBX 160.72
+1.82%		GBX 161.89GBX 156.2254.38 million shs£26.53 billion
07/22/2022GBX 158.96GBX 157.84
-0.70%		GBX 159.87GBX 156.7654.42 million shs£26.06 billion
07/21/2022GBX 157.64GBX 158.96
+0.84%		GBX 160.78GBX 156.7277.20 million shs£26.24 billion
07/20/2022GBX 158.22GBX 157.64
-0.37%		GBX 159.68GBX 155.9045.54 million shs£26.02 billion
07/19/2022GBX 154.40GBX 158.22
+2.47%		GBX 159.60GBX 153.0638.22 million shs£26.12 billion
07/18/2022GBX 150.30GBX 154.40
+2.73%		GBX 156.34GBX 151.469.63 million shs£25.49 billion
07/15/2022GBX 145.54GBX 150.30
+3.27%		GBX 151.52GBX 145.1652.32 million shs£24.81 billion
07/14/2022GBX 149.22GBX 145.54
-2.47%		GBX 151.14GBX 145.1870.68 million shs£24.03 billion
07/13/2022GBX 152.14GBX 149.22
-1.92%		GBX 151.80GBX 148.0242.21 million shs£24.63 billion
07/12/2022GBX 151GBX 152.14
+0.75%		GBX 152.22GBX 146.9441.89 million shs£25.12 billion
07/11/2022GBX 151.96GBX 151
-0.63%		GBX 152.40GBX 149.5227.65 million shs£24.93 billion
07/08/2022GBX 151.02GBX 151.96
+0.62%		GBX 153.32GBX 149.1642.45 million shs£25.09 billion
07/07/2022GBX 146.86GBX 151.02
+2.83%		GBX 152.50GBX 14953.30 million shs£24.93 billion
07/06/2022GBX 147.48GBX 146.86
-0.42%		GBX 150.62GBX 145.9856.64 million shs£24.24 billion
07/05/2022GBX 155.52GBX 147.48
-5.17%		GBX 157.04GBX 147.1864.50 million shs£24.35 billion
07/04/2022GBX 153.20GBX 155.52
+1.51%		GBX 157.04GBX 153.9227.79 million shs£25.67 billion
07/01/2022GBX 153.12GBX 153.20
+0.05%		GBX 156.72GBX 151.6438.55 million shs£25.62 billion
06/30/2022GBX 156.76GBX 153.12
-2.32%		GBX 154.92GBX 150.1248.71 million shs£25.60 billion
06/29/2022GBX 160.02GBX 156.76
-2.04%		GBX 159.58GBX 156.7647.61 million shs£26.21 billion
06/28/2022GBX 158.64GBX 160.02
+0.87%		GBX 162.64GBX 159.5094.44 million shs£26.76 billion
06/27/2022GBX 158.94GBX 158.64
-0.19%		GBX 161.28GBX 157.3446.17 million shs£26.53 billion
06/24/2022GBX 154.08GBX 158.94
+3.15%		GBX 159.60GBX 152.9654.64 million shs£26.58 billion
06/23/2022GBX 161.34GBX 154.08
-4.50%		GBX 160.42GBX 154.0442.11 million shs£25.77 billion
06/22/2022GBX 160.42GBX 161.34
+0.57%		GBX 162.81GBX 157.6643.06 million shs£26.78 billion
06/21/2022GBX 160.12GBX 160.42
+0.19%		GBX 162.54GBX 158.6639.57 million shs£26.83 billion
06/20/2022GBX 155.92GBX 160.12
+2.69%		GBX 161.25GBX 156.0227.42 million shs£26.78 billion
06/17/2022GBX 153.64GBX 155.92
+1.48%		GBX 159.02GBX 153.7662.35 million shs£26.07 billion
06/16/2022GBX 160.76GBX 153.64
-4.43%		GBX 160.30GBX 153.5859.75 million shs£25.69 billion
06/15/2022GBX 156.76GBX 160.76
+2.55%		GBX 163.41GBX 157.1647.40 million shs£26.88 billion
06/14/2022GBX 156.08GBX 156.76
+0.44%		GBX 159.34GBX 154.2662.38 million shs£26.21 billion
06/13/2022GBX 159.80GBX 156.08
-2.33%		GBX 159.22GBX 155.1658.65 million shs£26.10 billion
06/10/2022GBX 165.92GBX 159.80
-3.69%		GBX 165.76GBX 159.4852.25 million shs£26.72 billion
06/09/2022GBX 168.56GBX 165.92
-1.57%		GBX 169.64GBX 165.4240.09 million shs£27.74 billion
06/08/2022GBX 169GBX 168.56
-0.26%		GBX 169.66GBX 167.3841.68 million shs£28.19 billion
06/07/2022GBX 171.70GBX 169
-1.57%		GBX 170.88GBX 167.6244.47 million shs£28.26 billion
This page (LON:BARC) was last updated on 9/8/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits Financial Juice YouTube

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.