QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
LON:BARC

Barclays (BARC) Stock Chart & Stock Price History

GBX 158.06
+2.10 (+1.35%)
(As of 05/18/2023 ET)
Compare
Today's Range
157.58
▼
159.28
50-Day Range
133.90
▼
163.42
52-Week Range
128.12
▼
198.86
Volume
21.01 million shs
Average Volume
60.55 million shs
Market Capitalization
£24.58 billion
P/E Ratio
478.97
Dividend Yield
4.43%
Price Target
GBX 239.63
ProfileAnalyst RatingsChartCompetitorsDividendInsider TradesHeadlinesSustainability

Barclays Stock Price Performance

5 Day
Performance
+2.70%
1 Month
Performance
+2.00%
3 Month
Performance
-8.90%
Year-To-Date
Performance
-0.29%
1 Year
Performance
+1.84%

BARC Stock Chart for Thursday, May, 18, 2023

BARC Chart by TradingView

Barclays Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2023GBX 155.96GBX 158.06
+1.35%		GBX 159.28GBX 157.5821.01 million shs£24.58 billion
05/17/2023GBX 154.40GBX 155.96
+1.01%		GBX 156.24GBX 152.8018.95 million shs£24.25 billion
05/16/2023GBX 155.02GBX 154.40
-0.40%		GBX 156.54GBX 154.0619.94 million shs£24.01 billion
05/15/2023GBX 153.90GBX 155.02
+0.73%		GBX 155.98GBX 153.4813.95 million shs£24.11 billion
05/12/2023GBX 153.48GBX 153.90
+0.27%		GBX 155.66GBX 153.6613.58 million shs£23.93 billion
05/11/2023GBX 153.22GBX 153.48
+0.17%		GBX 154.94GBX 150.8216.86 million shs£23.87 billion
05/10/2023GBX 153.58GBX 153.22
-0.23%		GBX 156.07GBX 152.6818.86 million shs£23.83 billion
05/09/2023GBX 153.24GBX 153.58
+0.22%		GBX 156.06GBX 152.9023.95 million shs£23.88 billion
05/08/2023GBX 153.24GBX 153.24GBX 153.86GBX 149.4235.07 million shs£23.83 billion
05/05/2023GBX 148.24GBX 153.24
+3.37%		GBX 153.86GBX 149.4224.63 million shs£23.83 billion
05/04/2023GBX 153.26GBX 148.24
-3.28%		GBX 153.78GBX 146.7640.20 million shs£23.05 billion
05/03/2023GBX 154.94GBX 153.26
-1.08%		GBX 156.42GBX 151.7430.49 million shs£23.83 billion
05/02/2023GBX 159.88GBX 154.94
-3.09%		GBX 162.04GBX 154.4840.63 million shs£24.09 billion
05/01/2023GBX 159.88GBX 159.88GBX 162.88GBX 156.9440.60 million shs£24.86 billion
04/28/2023GBX 162.04GBX 159.88
-1.33%		GBX 162.77GBX 156.9437.79 million shs£24.86 billion
04/27/2023GBX 153.86GBX 162.04
+5.32%		GBX 162.47GBX 155.4076.22 million shs£25.20 billion
04/26/2023GBX 151.46GBX 153.86
+1.58%		GBX 154.48GBX 149.6848.90 million shs£23.93 billion
04/25/2023GBX 154.20GBX 151.46
-1.78%		GBX 154.24GBX 150.8441.21 million shs£23.55 billion
04/24/2023GBX 153.24GBX 154.20
+0.63%		GBX 155.03GBX 152.0836.06 million shs£23.98 billion
04/21/2023GBX 154.46GBX 153.24
-0.79%		GBX 154.52GBX 152.1834.26 million shs£23.83 billion
04/20/2023GBX 155.40GBX 154.46
-0.60%		GBX 158.02GBX 154.1050.86 million shs£24.16 billion
04/19/2023GBX 154.96GBX 155.40
+0.28%		GBX 156.06GBX 154.2623.37 million shs£24.30 billion
04/18/2023GBX 154.28GBX 154.96
+0.44%		GBX 157.22GBX 154.9634.56 million shs£24.24 billion
04/17/2023GBX 157.88GBX 154.28
-2.28%		GBX 159.08GBX 153.5848.32 million shs£24.13 billion
04/14/2023GBX 152.94GBX 157.88
+3.23%		GBX 158.58GBX 153.04100.42 million shs£24.69 billion
04/13/2023GBX 153.06GBX 152.94
-0.08%		GBX 154.59GBX 152.2267.69 million shs£23.92 billion
04/12/2023GBX 152.54GBX 153.06
+0.34%		GBX 154.60GBX 152.7074.02 million shs£23.94 billion
04/11/2023GBX 151.62GBX 152.54
+0.61%		GBX 154.18GBX 151.74155.07 million shs£23.86 billion
04/10/2023GBX 151.62GBX 151.62GBX 152.26GBX 148.4477.23 million shs£23.80 billion
04/07/2023GBX 151.62GBX 151.62GBX 152.26GBX 148.4477.23 million shs£23.80 billion
04/06/2023GBX 147.72GBX 151.62
+2.64%		GBX 152.26GBX 148.4477.26 million shs£23.80 billion
04/05/2023GBX 146.50GBX 147.72
+0.83%		GBX 150.22GBX 147.0679.18 million shs£23.19 billion
04/04/2023GBX 148.26GBX 146.50
-1.19%		GBX 150.22GBX 146.5083.71 million shs£23.00 billion
04/03/2023GBX 145.80GBX 148.26
+1.69%		GBX 149.96GBX 146.4657.71 million shs£23.28 billion
03/31/2023GBX 144.82GBX 145.80
+0.68%		GBX 147.04GBX 143.9369.33 million shs£23.07 billion
03/30/2023GBX 142.02GBX 144.82
+1.97%		GBX 146.48GBX 142.2942.99 million shs£22.91 billion
03/29/2023GBX 137.18GBX 142.02
+3.53%		GBX 142.04GBX 137.60163.15 million shs£22.47 billion
03/28/2023GBX 137GBX 137.18
+0.13%		GBX 140.42GBX 135.8479.39 million shs£21.70 billion
03/27/2023GBX 133.90GBX 137
+2.32%		GBX 138.76GBX 135.0487.51 million shs£21.67 billion
03/24/2023GBX 139.78GBX 133.90
-4.21%		GBX 138GBX 130.06122.90 million shs£21.18 billion
03/23/2023GBX 142.66GBX 139.78
-2.02%		GBX 144.44GBX 139.6475.55 million shs£22.11 billion
03/22/2023GBX 143.14GBX 142.66
-0.34%		GBX 148.01GBX 140.6894.37 million shs£22.65 billion
03/21/2023GBX 136.36GBX 143.14
+4.97%		GBX 145.14GBX 138.7698.90 million shs£22.73 billion
03/20/2023GBX 139.56GBX 136.36
-2.29%		GBX 138.04GBX 128.12146.67 million shs£21.65 billion
03/17/2023GBX 142.38GBX 139.56
-1.98%		GBX 145.54GBX 137.74141.90 million shs£22.16 billion
03/16/2023GBX 138.24GBX 142.38
+2.99%		GBX 143.80GBX 139.80157.20 million shs£22.61 billion
03/15/2023GBX 152.06GBX 138.24
-9.09%		GBX 152.50GBX 138.06155.09 million shs£21.95 billion
03/14/2023GBX 147.48GBX 152.06
+3.11%		GBX 155.48GBX 146.20101.27 million shs£24.15 billion
03/13/2023GBX 157.42GBX 147.48
-6.31%		GBX 157.54GBX 146.06136.67 million shs£23.42 billion
03/10/2023GBX 163.42GBX 157.42
-3.67%		GBX 163.76GBX 151.28103.04 million shs£25.00 billion
03/09/2023GBX 168.88GBX 163.42
-3.23%		GBX 167.85GBX 162.3649.04 million shs£25.95 billion
03/08/2023GBX 168.92GBX 168.88
-0.02%		GBX 198.86GBX 167.9653.95 million shs£26.82 billion
03/07/2023GBX 172.34GBX 168.92
-1.98%		GBX 173.02GBX 168.7040.27 million shs£26.82 billion
03/06/2023GBX 171.48GBX 172.34
+0.50%		GBX 172.46GBX 170.5612.62 million shs£27.37 billion
03/03/2023GBX 171.76GBX 171.48
-0.16%		GBX 173.40GBX 170.5627.96 million shs£27.23 billion
03/02/2023GBX 174.42GBX 171.76
-1.53%		GBX 175.10GBX 171.6047.50 million shs£27.28 billion
03/01/2023GBX 174.64GBX 174.42
-0.13%		GBX 176.80GBX 173.6866.39 million shs£27.70 billion
02/28/2023GBX 172.64GBX 174.64
+1.16%		GBX 175.42GBX 17176.01 million shs£27.73 billion
02/27/2023GBX 170.58GBX 172.64
+1.21%		GBX 173.18GBX 171.4058.94 million shs£27.42 billion
02/24/2023GBX 172.60GBX 170.58
-1.17%		GBX 174.48GBX 170.3137.06 million shs£27.09 billion
02/23/2023GBX 172.82GBX 172.60
-0.13%		GBX 174.88GBX 168.0840.36 million shs£27.41 billion
02/22/2023GBX 171.42GBX 172.82
+0.82%		GBX 173.18GBX 168.7434.87 million shs£27.42 billion
02/21/2023GBX 175.88GBX 171.42
-2.54%		GBX 176.22GBX 171.42114.56 million shs£27.20 billion
02/20/2023GBX 173.50GBX 175.88
+1.37%		GBX 176.70GBX 173.7635.02 million shs£27.91 billion
02/17/2023GBX 174.66GBX 173.50
-0.66%		GBX 176.40GBX 172.2864.08 million shs£27.53 billion

Related Companies:
This page (LON:BARC) was last updated on 5/18/2023 by MarketBeat.com Staff

My Account -