QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)

Barclays (BARC) Stock Chart & Stock Price History

GBX 143.16
-1.24 (-0.86%)
(As of 02/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Barclays Stock Price Performance

5 Day
Performance
-4.84%
1 Month
Performance
-7.36%
3 Month
Performance
+5.44%
6 Month
Performance
-2.49%
Year-To-Date
Performance
-6.74%
1 Year
Performance
-24.40%
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 Thursday, February, 8, 2024

BARC Chart by TradingView

Barclays Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/07/2024GBX 146.30GBX 144.40
-1.30%		GBX 146.90GBX 143.0425.82 million shs£21.88 billion
02/06/2024GBX 145.68GBX 146.30
+0.43%		GBX 147.88GBX 146.1618.09 million shs£22.16 billion
02/05/2024GBX 150.72GBX 145.68
-3.34%		GBX 151.28GBX 145.3426.09 million shs£22.07 billion
02/02/2024GBX 146.04GBX 150.72
+3.20%		GBX 152.01GBX 148.4427.85 million shs£22.83 billion
02/01/2024GBX 148.42GBX 146.04
-1.60%		GBX 149.36GBX 145.1426.97 million shs£22.13 billion
01/31/2024GBX 150.26GBX 148.42
-1.22%		GBX 151.22GBX 148.4234.95 million shs£22.49 billion
01/30/2024GBX 147.54GBX 150.26
+1.84%		GBX 150.62GBX 147.9418.15 million shs£22.76 billion
01/29/2024GBX 149.24GBX 147.54
-1.14%		GBX 150.62GBX 147.3515.29 million shs£22.35 billion
01/26/2024GBX 145.38GBX 149.24
+2.66%		GBX 150.40GBX 146.4824.69 million shs£22.61 billion
01/25/2024GBX 147.34GBX 145.38
-1.33%		GBX 147.58GBX 145.0222.60 million shs£22.03 billion
01/24/2024GBX 146.78GBX 147.34
+0.38%		GBX 149.64GBX 146.4421.20 million shs£22.32 billion
01/23/2024GBX 144.94GBX 146.78
+1.27%		GBX 147.90GBX 145.7423.06 million shs£22.24 billion
01/22/2024GBX 141.04GBX 144.94
+2.77%		GBX 145.64GBX 143.1423.34 million shs£21.96 billion
01/19/2024GBX 140.72GBX 141.04
+0.23%		GBX 143.04GBX 140.3622.83 million shs£21.37 billion
01/18/2024GBX 140.68GBX 140.72
+0.03%		GBX 141.94GBX 139.4220.51 million shs£21.32 billion
01/17/2024GBX 141.40GBX 140.68
-0.51%		GBX 141.85GBX 138.4538.25 million shs£21.31 billion
01/16/2024GBX 144.98GBX 141.40
-2.47%		GBX 145.08GBX 141.1927.73 million shs£21.42 billion
01/15/2024GBX 145.54GBX 144.98
-0.38%		GBX 147.04GBX 144.3012.07 million shs£21.96 billion
01/12/2024GBX 145.58GBX 145.54
-0.03%		GBX 149.15GBX 145.5426.82 million shs£22.05 billion
01/11/2024GBX 152.64GBX 145.58
-4.63%		GBX 152.64GBX 144.8243.82 million shs£22.06 billion
01/10/2024GBX 154.28GBX 152.64
-1.06%		GBX 154.52GBX 152.3217.77 million shs£23.09 billion
01/09/2024GBX 154.82GBX 154.28
-0.35%		GBX 154.96GBX 153.2615.65 million shs£23.34 billion
01/08/2024GBX 155.60GBX 154.82
-0.50%		GBX 155.68GBX 153.9616.73 million shs£23.42 billion
01/05/2024GBX 155.58GBX 155.60
+0.01%		GBX 156.38GBX 152.7030.32 million shs£23.54 billion
01/04/2024GBX 153.12GBX 155.58
+1.61%		GBX 155.84GBX 152.5824.18 million shs£23.54 billion
01/03/2024GBX 155.28GBX 153.12
-1.39%		GBX 156.40GBX 152.1518.75 million shs£23.17 billion
01/02/2024GBX 153.78GBX 155.28
+0.98%		GBX 155.50GBX 153.4021.51 million shs£23.49 billion
01/01/2024GBX 153.78GBX 153.78GBX 153.82GBX 152.9610.09 million shs£23.27 billion
12/29/2023GBX 153.50GBX 153.78
+0.18%		GBX 153.78GBX 152.989.66 million shs£23.27 billion
12/28/2023GBX 153.66GBX 153.50
-0.10%		GBX 154.02GBX 152.8016.32 million shs£23.22 billion
12/27/2023GBX 151.78GBX 153.66
+1.24%		GBX 154.70GBX 152.2021.15 million shs£23.25 billion
12/26/2023GBX 151.78GBX 151.78GBX 152.08GBX 149.8812.17 million shs£22.96 billion
12/25/2023GBX 151.78GBX 151.78GBX 152.08GBX 149.8812.17 million shs£22.96 billion
12/22/2023GBX 151.42GBX 151.78
+0.24%		GBX 152.08GBX 149.8811.91 million shs£22.96 billion
12/21/2023GBX 151.64GBX 151.42
-0.15%		GBX 151.60GBX 149.5213.61 million shs£22.91 billion
12/20/2023GBX 147.66GBX 151.64
+2.70%		GBX 152.36GBX 148.9040.91 million shs£22.94 billion
12/19/2023GBX 146.50GBX 147.66
+0.79%		GBX 148.48GBX 145.1423.98 million shs£22.34 billion
12/18/2023GBX 146.64GBX 146.50
-0.10%		GBX 148.02GBX 144.9219.03 million shs£22.17 billion
12/15/2023GBX 150GBX 146.64
-2.24%		GBX 151.76GBX 145.9793.54 million shs£22.19 billion
12/14/2023GBX 141.08GBX 150
+6.32%		GBX 150.60GBX 143.4282.81 million shs£22.70 billion
12/13/2023GBX 141.68GBX 141.08
-0.42%		GBX 142.14GBX 140.4232.75 million shs£21.35 billion
12/12/2023GBX 142.50GBX 141.68
-0.58%		GBX 143.34GBX 141.6230.98 million shs£21.44 billion
12/11/2023GBX 143.28GBX 142.50
-0.54%		GBX 144.62GBX 141.7433.93 million shs£21.56 billion
12/08/2023GBX 140.14GBX 143.28
+2.24%		GBX 144.60GBX 140.7247.26 million shs£21.68 billion
12/07/2023GBX 140.24GBX 140.14
-0.07%		GBX 140.22GBX 138.1039.34 million shs£21.20 billion
12/06/2023GBX 139.46GBX 140.24
+0.56%		GBX 141GBX 138.3449.84 million shs£21.22 billion
12/05/2023GBX 142.98GBX 139.46
-2.46%		GBX 140.50GBX 136.5059.27 million shs£21.10 billion
12/04/2023GBX 142.36GBX 142.98
+0.44%		GBX 143.68GBX 141.9020.85 million shs£21.55 billion
12/01/2023GBX 141.04GBX 142.36
+0.94%		GBX 143.34GBX 140.7627.00 million shs£21.45 billion
11/30/2023GBX 140.30GBX 141.04
+0.53%		GBX 142.04GBX 139.1667.77 million shs£21.25 billion
11/29/2023GBX 140.12GBX 140.30
+0.13%		GBX 140.82GBX 138.3031.32 million shs£21.14 billion
11/28/2023GBX 140.20GBX 140.12
-0.06%		GBX 140.66GBX 139.2420.92 million shs£21.12 billion
11/27/2023GBX 141.64GBX 140.20
-1.02%		GBX 142.06GBX 140.2013.69 million shs£21.13 billion
11/24/2023GBX 140.24GBX 141.64
+1.00%		GBX 142.02GBX 140.2018.16 million shs£21.35 billion
11/23/2023GBX 139.98GBX 140.24
+0.19%		GBX 141.24GBX 139.5011.13 million shs£21.13 billion
11/22/2023GBX 141.72GBX 139.98
-1.23%		GBX 141.97GBX 139.6420.99 million shs£21.09 billion
11/21/2023GBX 142.54GBX 141.72
-0.58%		GBX 142.32GBX 140.1616.94 million shs£21.36 billion
11/20/2023GBX 142.80GBX 142.54
-0.18%		GBX 143.62GBX 141.8016.21 million shs£21.48 billion
11/17/2023GBX 139.04GBX 142.80
+2.70%		GBX 143.20GBX 139.7835.65 million shs£21.52 billion
11/16/2023GBX 139.88GBX 139.04
-0.60%		GBX 140.52GBX 138.0632.45 million shs£20.95 billion
11/15/2023GBX 138.46GBX 139.88
+1.03%		GBX 142.20GBX 13939.85 million shs£21.08 billion
11/14/2023GBX 136.74GBX 138.46
+1.26%		GBX 138.64GBX 135.1723.74 million shs£20.87 billion
11/13/2023GBX 135.58GBX 136.74
+0.86%		GBX 137.02GBX 135.9816.72 million shs£20.61 billion
11/10/2023GBX 136.98GBX 135.58
-1.02%		GBX 136.46GBX 134.1019.85 million shs£20.43 billion
11/09/2023GBX 136.02GBX 136.98
+0.71%		GBX 137.61GBX 134.8418.02 million shs£20.64 billion
11/08/2023GBX 136.22GBX 136.02
-0.15%		GBX 137.06GBX 134.1825.54 million shs£20.50 billion
11/07/2023GBX 136.30GBX 136.22
-0.06%		GBX 137.28GBX 135.7825.30 million shs£20.53 billion

Related Companies:
This page (LON:BARC) was last updated on 2/8/2024 by MarketBeat.com Staff

My Account -