Happy Thanksgiving! Save 50% on Your MarketBeat All Access Subscription.
Special Offer: Just $199
  •  days
  •  Hours
  •  Minutes
  •  Seconds
×
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.86 (-1.42%)
AAPL   144.52 (-2.42%)
MSFT   241.12 (-2.57%)
META   108.74 (-2.40%)
GOOGL   96.12 (-1.37%)
AMZN   94.11 (+0.75%)
TSLA   182.92 (+0.03%)
NVDA   158.20 (-2.77%)
NIO   10.12 (-0.49%)
BABA   75.80 (+0.40%)
AMD   73.12 (-2.69%)
T   18.79 (-1.73%)
MU   55.74 (-4.57%)
CGC   3.41 (-6.83%)
F   13.73 (-2.49%)
GE   85.49 (-3.01%)
DIS   95.70 (-3.21%)
AMC   7.36 (-2.00%)
PYPL   79.88 (-0.25%)
PFE   49.58 (+0.75%)
NFLX   281.33 (-1.47%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.86 (-1.42%)
AAPL   144.52 (-2.42%)
MSFT   241.12 (-2.57%)
META   108.74 (-2.40%)
GOOGL   96.12 (-1.37%)
AMZN   94.11 (+0.75%)
TSLA   182.92 (+0.03%)
NVDA   158.20 (-2.77%)
NIO   10.12 (-0.49%)
BABA   75.80 (+0.40%)
AMD   73.12 (-2.69%)
T   18.79 (-1.73%)
MU   55.74 (-4.57%)
CGC   3.41 (-6.83%)
F   13.73 (-2.49%)
GE   85.49 (-3.01%)
DIS   95.70 (-3.21%)
AMC   7.36 (-2.00%)
PYPL   79.88 (-0.25%)
PFE   49.58 (+0.75%)
NFLX   281.33 (-1.47%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.86 (-1.42%)
AAPL   144.52 (-2.42%)
MSFT   241.12 (-2.57%)
META   108.74 (-2.40%)
GOOGL   96.12 (-1.37%)
AMZN   94.11 (+0.75%)
TSLA   182.92 (+0.03%)
NVDA   158.20 (-2.77%)
NIO   10.12 (-0.49%)
BABA   75.80 (+0.40%)
AMD   73.12 (-2.69%)
T   18.79 (-1.73%)
MU   55.74 (-4.57%)
CGC   3.41 (-6.83%)
F   13.73 (-2.49%)
GE   85.49 (-3.01%)
DIS   95.70 (-3.21%)
AMC   7.36 (-2.00%)
PYPL   79.88 (-0.25%)
PFE   49.58 (+0.75%)
NFLX   281.33 (-1.47%)
S&P 500   3,963.94 (-1.54%)
DOW   33,849.46 (-1.45%)
QQQ   282.86 (-1.42%)
AAPL   144.52 (-2.42%)
MSFT   241.12 (-2.57%)
META   108.74 (-2.40%)
GOOGL   96.12 (-1.37%)
AMZN   94.11 (+0.75%)
TSLA   182.92 (+0.03%)
NVDA   158.20 (-2.77%)
NIO   10.12 (-0.49%)
BABA   75.80 (+0.40%)
AMD   73.12 (-2.69%)
T   18.79 (-1.73%)
MU   55.74 (-4.57%)
CGC   3.41 (-6.83%)
F   13.73 (-2.49%)
GE   85.49 (-3.01%)
DIS   95.70 (-3.21%)
AMC   7.36 (-2.00%)
PYPL   79.88 (-0.25%)
PFE   49.58 (+0.75%)
NFLX   281.33 (-1.47%)
LON:BARC

Barclays - BARC Stock Chart & Stock Price History

GBX 159.07
+0.01 (+0.01%)
(As of 11/28/2022 05:18 PM ET)
Add
Compare
Today's Range
157.88
▼
160.78
50-Day Range
135.68
▼
171.14
52-Week Range
132.06
▼
219.60
Volume
23.42 million shs
Average Volume
50.43 million shs
Market Capitalization
£25.22 billion
P/E Ratio
513.13
Dividend Yield
3.93%
Price Target
GBX 238.88

Barclays Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
+8.18%
3 Month
Performance
-2.27%
Year-To-Date
Performance
-15.28%
1 Year
Performance
-12.79%

BARC Stock Chart for Monday, November, 28, 2022

BARC Chart by TradingView

Barclays Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/25/2022GBX 159.42GBX 159.06
-0.23%		GBX 160.22GBX 158.0617.62 million shs£25.22 billion
11/24/2022GBX 158.28GBX 159.42
+0.72%		GBX 160.56GBX 158.0814.00 million shs£25.28 billion
11/23/2022GBX 157.92GBX 158.28
+0.23%		GBX 158.66GBX 156.9212.83 million shs£25.10 billion
11/22/2022GBX 157.94GBX 157.92
-0.01%		GBX 159.30GBX 157.1215.34 million shs£25.04 billion
11/21/2022GBX 158.22GBX 157.94
-0.18%		GBX 158.48GBX 156.8213.61 million shs£25.04 billion
11/18/2022GBX 156.66GBX 158.22
+1.00%		GBX 159.18GBX 156.0622.11 million shs£25.09 billion
11/17/2022GBX 154.40GBX 156.66
+1.46%		GBX 157.02GBX 153.5227.73 million shs£24.84 billion
11/16/2022GBX 157.22GBX 154.40
-1.79%		GBX 156.50GBX 153.9418.81 million shs£24.48 billion
11/15/2022GBX 157.62GBX 157.22
-0.25%		GBX 157.36GBX 155.3222.40 million shs£24.93 billion
11/14/2022GBX 158.22GBX 157.62
-0.38%		GBX 158.74GBX 155.2026.79 million shs£24.99 billion
11/11/2022GBX 157GBX 158.22
+0.78%		GBX 159.83GBX 156.4651.76 million shs£25.09 billion
11/10/2022GBX 154.40GBX 157
+1.68%		GBX 157.46GBX 15335.83 million shs£24.89 billion
11/09/2022GBX 154.18GBX 154.40
+0.14%		GBX 155.40GBX 152.9621.65 million shs£24.48 billion
11/08/2022GBX 152.60GBX 154.18
+1.04%		GBX 155.94GBX 152.8261.57 million shs£24.45 billion
11/07/2022GBX 153.52GBX 152.60
-0.60%		GBX 155.53GBX 151.7623.17 million shs£24.19 billion
11/04/2022GBX 149.52GBX 153.52
+2.68%		GBX 154.62GBX 150.3033.28 million shs£24.37 billion
11/03/2022GBX 150.10GBX 149.52
-0.39%		GBX 150.16GBX 146.8823.17 million shs£23.74 billion
11/02/2022GBX 150.34GBX 150.10
-0.16%		GBX 151.86GBX 148.0819.47 million shs£23.83 billion
11/01/2022GBX 147.76GBX 150.34
+1.75%		GBX 151.88GBX 148.6826.90 million shs£23.87 billion
10/31/2022GBX 146.44GBX 147.76
+0.90%		GBX 149.12GBX 146.6424.28 million shs£23.46 billion
10/28/2022GBX 150.26GBX 146.44
-2.54%		GBX 148.36GBX 144.8822.43 million shs£23.25 billion
10/27/2022GBX 149.32GBX 150.26
+0.63%		GBX 151.32GBX 148.1423.79 million shs£23.86 billion
10/26/2022GBX 150.22GBX 149.32
-0.60%		GBX 152.22GBX 147.5863.26 million shs£23.71 billion
10/25/2022GBX 148.94GBX 150.22
+0.86%		GBX 150.30GBX 146.0424.44 million shs£23.85 billion
10/24/2022GBX 145.04GBX 148.94
+2.69%		GBX 150.84GBX 145.4429.81 million shs£23.65 billion
10/21/2022GBX 145.34GBX 145.04
-0.21%		GBX 146.20GBX 141.9025.37 million shs£23.03 billion
10/20/2022GBX 144.30GBX 145.34
+0.72%		GBX 148.50GBX 142.2069.40 million shs£23.07 billion
10/19/2022GBX 147.50GBX 144.30
-2.17%		GBX 147.28GBX 143.2227.47 million shs£22.91 billion
10/18/2022GBX 145.40GBX 147.50
+1.44%		GBX 150.16GBX 147.0830.50 million shs£23.42 billion
10/17/2022GBX 142.82GBX 145.40
+1.81%		GBX 147.26GBX 142.6229.66 million shs£23.08 billion
10/14/2022GBX 142.54GBX 142.82
+0.20%		GBX 148.88GBX 142.5451.39 million shs£22.67 billion
10/13/2022GBX 135.68GBX 142.54
+5.06%		GBX 143.80GBX 134.4664.60 million shs£22.63 billion
10/12/2022GBX 140.16GBX 135.68
-3.20%		GBX 138.38GBX 132.0664.22 million shs£21.54 billion
10/11/2022GBX 143.24GBX 140.16
-2.15%		GBX 142.40GBX 139.5639.36 million shs£22.25 billion
10/10/2022GBX 143.48GBX 143.24
-0.17%		GBX 145.16GBX 142.2827.46 million shs£22.74 billion
10/07/2022GBX 144.80GBX 143.48
-0.91%		GBX 146.06GBX 142.6032.45 million shs£22.78 billion
10/06/2022GBX 147.62GBX 144.80
-1.91%		GBX 149.20GBX 144.1231.98 million shs£22.99 billion
10/05/2022GBX 150.74GBX 147.62
-2.07%		GBX 151.37GBX 145.6036.55 million shs£23.44 billion
10/04/2022GBX 145.08GBX 150.74
+3.90%		GBX 151.06GBX 146.0843.35 million shs£23.93 billion
10/03/2022GBX 144.30GBX 145.08
+0.54%		GBX 146.12GBX 141.2651.68 million shs£23.29 billion
09/30/2022GBX 144.66GBX 144.30
-0.25%		GBX 147.62GBX 141.6874.92 million shs£23.17 billion
09/29/2022GBX 151.08GBX 144.66
-4.25%		GBX 150.54GBX 142.7263.77 million shs£23.23 billion
09/28/2022GBX 155.84GBX 151.08
-3.05%		GBX 154.34GBX 146.5083.43 million shs£24.26 billion
09/27/2022GBX 160.82GBX 155.84
-3.10%		GBX 162.24GBX 155.5253.82 million shs£25.02 billion
09/26/2022GBX 161.86GBX 160.82
-0.64%		GBX 161.98GBX 156.6852.78 million shs£25.82 billion
09/23/2022GBX 166.26GBX 161.86
-2.65%		GBX 167.42GBX 160.6250.81 million shs£25.99 billion
09/22/2022GBX 167.80GBX 166.26
-0.92%		GBX 170.71GBX 164.7263.58 million shs£26.69 billion
09/21/2022GBX 170.92GBX 167.80
-1.83%		GBX 172.42GBX 165.0259.78 million shs£26.94 billion
09/20/2022GBX 171.14GBX 170.92
-0.13%		GBX 174.38GBX 170.3041.47 million shs£27.44 billion
09/19/2022GBX 171.14GBX 171.14GBX 173.44GBX 170.60114.72 million shs£27.48 billion
09/16/2022GBX 172.24GBX 171.14
-0.64%		GBX 173.44GBX 170.60114.72 million shs£27.48 billion
09/15/2022GBX 169.90GBX 172.24
+1.38%		GBX 172.64GBX 169.6441.49 million shs£27.65 billion
09/14/2022GBX 171.94GBX 169.90
-1.19%		GBX 172.76GBX 169.0840.55 million shs£27.28 billion
09/13/2022GBX 173.96GBX 171.94
-1.16%		GBX 175.82GBX 171.6043.33 million shs£27.55 billion
09/12/2022GBX 168.84GBX 173.96
+3.03%		GBX 175.26GBX 167.6448.87 million shs£27.93 billion
09/09/2022GBX 166.26GBX 168.84
+1.55%		GBX 170GBX 165.3441.32 million shs£27.11 billion
09/08/2022GBX 164.10GBX 166.26
+1.32%		GBX 167.30GBX 162.8643.89 million shs£26.69 billion
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
This page (LON:BARC) was last updated on 11/28/2022 by MarketBeat.com Staff