Barclays (BARC) Stock Chart & Stock Price History

GBX 153.78

+0.28 (+0.18%)

(As of 12/29/2023 ET)

Compare

Stock Analysis Analyst Forecasts Chart Competitors Dividend Headlines Insider Trades Sustainability

Barclays Stock Price Performance

5 Day Performance: +1.32%
1 Month Performance: +9.03%
3 Month Performance: -3.25%
6 Month Performance: +0.26%
Year-To-Date Performance: -2.99%
1 Year Performance: -2.99%

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

BARC Stock Chart for Sunday, December, 31, 2023

Barclays Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/29/2023	GBX 153.50	GBX 153.78 +0.18%	GBX 153.78	GBX 152.98	9.66 million shs	£23.27 billion
12/28/2023	GBX 153.66	GBX 153.50 -0.10%	GBX 154.02	GBX 152.80	16.32 million shs	£23.22 billion
12/27/2023	GBX 151.78	GBX 153.66 +1.24%	GBX 154.70	GBX 152.20	21.15 million shs	£23.25 billion
12/26/2023	GBX 151.78	GBX 151.78	GBX 152.08	GBX 149.88	12.17 million shs	£22.96 billion
12/25/2023	GBX 151.78	GBX 151.78	GBX 152.08	GBX 149.88	12.17 million shs	£22.96 billion
12/22/2023	GBX 151.42	GBX 151.78 +0.24%	GBX 152.08	GBX 149.88	11.91 million shs	£22.96 billion
Get the Latest News and Ratings for BARC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Barclays and its competitors with MarketBeat's FREE daily newsletter.
12/21/2023	GBX 151.64	GBX 151.42 -0.15%	GBX 151.60	GBX 149.52	13.61 million shs	£22.91 billion
12/20/2023	GBX 147.66	GBX 151.64 +2.70%	GBX 152.36	GBX 148.90	40.91 million shs	£22.94 billion
12/19/2023	GBX 146.50	GBX 147.66 +0.79%	GBX 148.48	GBX 145.14	23.98 million shs	£22.34 billion
12/18/2023	GBX 146.64	GBX 146.50 -0.10%	GBX 148.02	GBX 144.92	19.03 million shs	£22.17 billion
12/15/2023	GBX 150	GBX 146.64 -2.24%	GBX 151.76	GBX 145.97	93.54 million shs	£22.19 billion
12/14/2023	GBX 141.08	GBX 150 +6.32%	GBX 150.60	GBX 143.42	82.81 million shs	£22.70 billion
12/13/2023	GBX 141.68	GBX 141.08 -0.42%	GBX 142.14	GBX 140.42	32.75 million shs	£21.35 billion
12/12/2023	GBX 142.50	GBX 141.68 -0.58%	GBX 143.34	GBX 141.62	30.98 million shs	£21.44 billion
12/11/2023	GBX 143.28	GBX 142.50 -0.54%	GBX 144.62	GBX 141.74	33.93 million shs	£21.56 billion
12/08/2023	GBX 140.14	GBX 143.28 +2.24%	GBX 144.60	GBX 140.72	47.26 million shs	£21.68 billion
12/07/2023	GBX 140.24	GBX 140.14 -0.07%	GBX 140.22	GBX 138.10	39.34 million shs	£21.20 billion
12/06/2023	GBX 139.46	GBX 140.24 +0.56%	GBX 141	GBX 138.34	49.84 million shs	£21.22 billion
12/05/2023	GBX 142.98	GBX 139.46 -2.46%	GBX 140.50	GBX 136.50	59.27 million shs	£21.10 billion
12/04/2023	GBX 142.36	GBX 142.98 +0.44%	GBX 143.68	GBX 141.90	20.85 million shs	£21.55 billion
12/01/2023	GBX 141.04	GBX 142.36 +0.94%	GBX 143.34	GBX 140.76	27.00 million shs	£21.45 billion
11/30/2023	GBX 140.30	GBX 141.04 +0.53%	GBX 142.04	GBX 139.16	67.77 million shs	£21.25 billion
11/29/2023	GBX 140.12	GBX 140.30 +0.13%	GBX 140.82	GBX 138.30	31.32 million shs	£21.14 billion
11/28/2023	GBX 140.20	GBX 140.12 -0.06%	GBX 140.66	GBX 139.24	20.92 million shs	£21.12 billion
11/27/2023	GBX 141.64	GBX 140.20 -1.02%	GBX 142.06	GBX 140.20	13.69 million shs	£21.13 billion
11/24/2023	GBX 140.24	GBX 141.64 +1.00%	GBX 142.02	GBX 140.20	18.16 million shs	£21.35 billion
11/23/2023	GBX 139.98	GBX 140.24 +0.19%	GBX 141.24	GBX 139.50	11.13 million shs	£21.13 billion
11/22/2023	GBX 141.72	GBX 139.98 -1.23%	GBX 141.97	GBX 139.64	20.99 million shs	£21.09 billion
11/21/2023	GBX 142.54	GBX 141.72 -0.58%	GBX 142.32	GBX 140.16	16.94 million shs	£21.36 billion
11/20/2023	GBX 142.80	GBX 142.54 -0.18%	GBX 143.62	GBX 141.80	16.21 million shs	£21.48 billion
11/17/2023	GBX 139.04	GBX 142.80 +2.70%	GBX 143.20	GBX 139.78	35.65 million shs	£21.52 billion
11/16/2023	GBX 139.88	GBX 139.04 -0.60%	GBX 140.52	GBX 138.06	32.45 million shs	£20.95 billion
11/15/2023	GBX 138.46	GBX 139.88 +1.03%	GBX 142.20	GBX 139	39.85 million shs	£21.08 billion
11/14/2023	GBX 136.74	GBX 138.46 +1.26%	GBX 138.64	GBX 135.17	23.74 million shs	£20.87 billion
11/13/2023	GBX 135.58	GBX 136.74 +0.86%	GBX 137.02	GBX 135.98	16.72 million shs	£20.61 billion
11/10/2023	GBX 136.98	GBX 135.58 -1.02%	GBX 136.46	GBX 134.10	19.85 million shs	£20.43 billion
11/09/2023	GBX 136.02	GBX 136.98 +0.71%	GBX 137.61	GBX 134.84	18.02 million shs	£20.64 billion
11/08/2023	GBX 136.22	GBX 136.02 -0.15%	GBX 137.06	GBX 134.18	25.54 million shs	£20.50 billion
11/07/2023	GBX 136.30	GBX 136.22 -0.06%	GBX 137.28	GBX 135.78	25.30 million shs	£20.53 billion
11/06/2023	GBX 136.34	GBX 136.30 -0.03%	GBX 138	GBX 136	22.35 million shs	£20.54 billion

11/03/2023	GBX 133.24	GBX 136.34 +2.33%	GBX 137.33	GBX 133.78	33.02 million shs	£20.55 billion
11/02/2023	GBX 129.34	GBX 133.24 +3.02%	GBX 133.40	GBX 129.74	32.88 million shs	£20.08 billion
11/01/2023	GBX 131.60	GBX 129.34 -1.72%	GBX 133	GBX 128.92	31.54 million shs	£19.49 billion
10/31/2023	GBX 130.66	GBX 131.60 +0.72%	GBX 132.76	GBX 130.76	34.12 million shs	£19.83 billion
10/30/2023	GBX 129.20	GBX 130.66 +1.13%	GBX 131.06	GBX 128.34	30.03 million shs	£19.69 billion
10/27/2023	GBX 132.24	GBX 129.20 -2.30%	GBX 132.08	GBX 128.64	36.68 million shs	£19.47 billion
10/26/2023	GBX 133.22	GBX 132.24 -0.74%	GBX 133.01	GBX 130.62	39.58 million shs	£20.01 billion
10/25/2023	GBX 134.64	GBX 133.22 -1.05%	GBX 134.88	GBX 131.42	47.15 million shs	£20.16 billion
10/24/2023	GBX 144.04	GBX 134.64 -6.53%	GBX 139.86	GBX 129.58	111.10 million shs	£20.37 billion
10/23/2023	GBX 144.86	GBX 144.04 -0.57%	GBX 145.70	GBX 143.48	37.44 million shs	£21.79 billion
10/20/2023	GBX 147.80	GBX 144.86 -1.99%	GBX 147.86	GBX 144.32	39.74 million shs	£21.92 billion
10/19/2023	GBX 151.64	GBX 147.80 -2.53%	GBX 150.66	GBX 147.64	46.54 million shs	£22.36 billion
10/18/2023	GBX 154.80	GBX 151.64 -2.04%	GBX 155.42	GBX 151.45	29.88 million shs	£22.94 billion
10/17/2023	GBX 153.26	GBX 154.80 +1.00%	GBX 155.20	GBX 152.74	31.27 million shs	£23.42 billion
10/16/2023	GBX 153.08	GBX 153.26 +0.12%	GBX 154.34	GBX 152.62	27.20 million shs	£23.30 billion
10/13/2023	GBX 152.28	GBX 153.08 +0.53%	GBX 154.64	GBX 150.70	41.59 million shs	£23.27 billion
10/12/2023	GBX 157.18	GBX 152.28 -3.12%	GBX 157.88	GBX 151.16	57.70 million shs	£23.15 billion
10/11/2023	GBX 156.78	GBX 157.18 +0.26%	GBX 158.44	GBX 155.52	27.35 million shs	£23.89 billion
10/10/2023	GBX 152.02	GBX 156.78 +3.13%	GBX 157.68	GBX 153.48	31.85 million shs	£23.83 billion
10/09/2023	GBX 154.76	GBX 152.02 -1.77%	GBX 154.22	GBX 151.58	28.56 million shs	£23.11 billion
10/06/2023	GBX 152.52	GBX 154.76 +1.47%	GBX 155.17	GBX 152.78	25.26 million shs	£23.62 billion
10/05/2023	GBX 153.88	GBX 152.52 -0.88%	GBX 153.86	GBX 151.58	36.10 million shs	£23.27 billion
10/04/2023	GBX 154.28	GBX 153.88 -0.26%	GBX 155.38	GBX 152.34	34.58 million shs	£23.48 billion
10/03/2023	GBX 155.82	GBX 154.28 -0.99%	GBX 156.76	GBX 154.09	28.87 million shs	£23.54 billion
10/02/2023	GBX 158.94	GBX 155.82 -1.96%	GBX 160.35	GBX 155.82	31.22 million shs	£23.78 billion

Related Companies:

This page (LON:BARC) was last updated on 12/31/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Barclays (BARC) Stock Chart & Stock Price History

Barclays Stock Price Performance

BARC Stock Chart for Sunday, December, 31, 2023

Barclays Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info