S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
LON:BARC

Barclays Stock Chart and Price History

GBX 181.66
-13.84 (-7.08%)
(As of 11/26/2021 12:00 AM ET)
Add
Compare
Today's Range
181.66
189.14
50-Day Range
174.92
202.80
52-Week Range
111.83
210.45
Volume
62.35 million shs
Average Volume
42.89 million shs
Market Capitalization
£30.54 billion
P/E Ratio
5.80
Dividend Yield
1.53%
Beta
N/A

Barclays (LON:BARC) Price Performance

5 Day
Performance
-6.25%

1 Month
Performance
-8.84%

3 Month
Performance
-2.23%

Year-To-Date
Performance
+23.85%

1 Year
Performance
+30.22%


Barclays (LON BARC) Stock Chart for Sunday, November, 28, 2021

Charts Provided by TradingView.

Barclays (LON:BARC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/26/2021GBX 195.50GBX 181.66
-7.08%
GBX 189.14GBX 181.6662.35 million shs£30.54 billion
11/25/2021GBX 193.36GBX 195.50
+1.11%
GBX 195.88GBX 192.8618.49 million shs£32.87 billion
11/24/2021GBX 193.78GBX 193.36
-0.22%
GBX 195.60GBX 192.4443.35 million shs£32.51 billion
11/23/2021GBX 194.74GBX 193.78
-0.49%
GBX 195.72GBX 191.8632.66 million shs£32.58 billion
11/22/2021GBX 190.96GBX 194.74
+1.98%
GBX 195.32GBX 191.2224.93 million shs£32.74 billion
11/19/2021GBX 195.34GBX 190.96
-2.24%
GBX 196.96GBX 189.1243.09 million shs£32.10 billion
11/18/2021GBX 195.70GBX 195.34
-0.18%
GBX 197.14GBX 194.6621.87 million shs£32.84 billion
11/17/2021GBX 195.78GBX 195.70
-0.04%
GBX 197.74GBX 195.6058.70 million shs£32.90 billion
11/16/2021GBX 196GBX 195.78
-0.11%
GBX 197.50GBX 194.7032.03 million shs£32.91 billion
11/15/2021GBX 195.30GBX 196
+0.36%
GBX 197.66GBX 19324.50 million shs£32.95 billion
11/12/2021GBX 196.60GBX 195.30
-0.66%
GBX 197.02GBX 194.5235.00 million shs£32.83 billion
11/11/2021GBX 192.76GBX 196.60
+1.99%
GBX 197.30GBX 193.1628.84 million shs£33.05 billion
11/10/2021GBX 190GBX 192.76
+1.45%
GBX 194GBX 190.3950.36 million shs£32.41 billion
11/09/2021GBX 192.44GBX 190
-1.27%
GBX 192.98GBX 189.7756.42 million shs£31.94 billion
11/08/2021GBX 192.38GBX 192.44
+0.03%
GBX 194.52GBX 190.2038.20 million shs£32.35 billion
11/05/2021GBX 191.50GBX 192.38
+0.46%
GBX 194.61GBX 191.3235.33 million shs£32.34 billion
11/04/2021GBX 199.52GBX 191.50
-4.02%
GBX 201.04GBX 191.2450.85 million shs£32.27 billion
11/03/2021GBX 198.46GBX 199.52
+0.53%
GBX 200.17GBX 197.4828.77 million shs£33.62 billion
11/02/2021GBX 200.85GBX 198.46
-1.19%
GBX 200.95GBX 195.4938.07 million shs£33.44 billion
11/01/2021GBX 202.25GBX 200.85
-0.69%
GBX 200.95GBX 194.7259.79 million shs£33.78 billion
10/29/2021GBX 199.28GBX 202.25
+1.49%
GBX 203GBX 197.0336.58 million shs£34.08 billion
10/28/2021GBX 199.46GBX 199.28
-0.09%
GBX 202.40GBX 196.9429.83 million shs£33.58 billion
10/27/2021GBX 202.80GBX 199.46
-1.65%
GBX 202.50GBX 198.8828.86 million shs£33.61 billion
10/26/2021GBX 200.60GBX 202.80
+1.10%
GBX 203.43GBX 199.8627.63 million shs£34.17 billion
10/25/2021GBX 198.86GBX 200.60
+0.87%
GBX 203.90GBX 199.1458.54 million shs£33.80 billion
10/22/2021GBX 196.90GBX 198.86
+1.00%
N/AN/A538.87 million shs£0.00
10/21/2021GBX 198.44GBX 196.90
-0.78%
GBX 200GBX 19635.09 million shs£33.18 billion
10/20/2021GBX 199.52GBX 198.44
-0.54%
GBX 200.35GBX 196.0228.21 million shs£33.44 billion
10/19/2021GBX 199.46GBX 199.52
+0.03%
GBX 200.28GBX 198.6322.71 million shs£33.62 billion
10/18/2021N/AGBX 199.46GBX 200.30GBX 197.3629.56 million shs£33.61 billion
10/14/2021GBX 192.92GBX 194.40
+0.77%
GBX 196.43GBX 194.0739.49 million shs£32.76 billion
10/13/2021GBX 197.46GBX 192.92
-2.30%
GBX 198.06GBX 191.4047.84 million shs£32.51 billion
10/12/2021GBX 197.68GBX 197.46
-0.11%
GBX 197.88GBX 193.1220.14 million shs£33.27 billion
10/11/2021GBX 195.16GBX 197.68
+1.29%
GBX 198.62GBX 194.5429.53 million shs£33.31 billion
10/08/2021GBX 193.74GBX 195.16
+0.73%
GBX 195.76GBX 193.3831.60 million shs£32.88 billion
10/07/2021GBX 191.90GBX 193.74
+0.96%
GBX 195.10GBX 191.8840.34 million shs£32.65 billion
10/06/2021GBX 194.60GBX 191.90
-1.39%
GBX 194.78GBX 190.6636.81 million shs£32.34 billion
10/05/2021GBX 187.28GBX 194.60
+3.91%
GBX 194.94GBX 187.1742.28 million shs£32.79 billion
10/04/2021GBX 187.88GBX 187.28
-0.32%
GBX 190.72GBX 185.4223.84 million shs£31.56 billion
10/01/2021GBX 189.60GBX 187.88
-0.91%
GBX 188.46GBX 184.5632.47 million shs£31.79 billion
09/30/2021GBX 187.78GBX 189.60
+0.97%
GBX 191.38GBX 188.4450.18 million shs£32.08 billion
09/29/2021GBX 186.32GBX 187.78
+0.78%
GBX 188.60GBX 185.7626.76 million shs£31.77 billion
09/28/2021GBX 187.78GBX 186.32
-0.78%
GBX 188.50GBX 185.5433.86 million shs£31.52 billion
09/27/2021GBX 183.74GBX 187.78
+2.20%
GBX 188.24GBX 184.6243.31 million shs£31.77 billion
09/24/2021GBX 183.96GBX 183.74
-0.12%
GBX 185.40GBX 181.7029.64 million shs£31.09 billion
09/23/2021GBX 181.22GBX 183.96
+1.51%
GBX 184.74GBX 181.8439.08 million shs£31.12 billion
09/22/2021GBX 175.02GBX 181.22
+3.54%
GBX 181.66GBX 176.3626.77 million shs£30.66 billion
09/21/2021GBX 174.92GBX 175.02
+0.06%
GBX 178.26GBX 174.2639.03 million shs£29.53 billion
09/20/2021GBX 182.72GBX 174.92
-4.27%
GBX 179.72GBX 174.6047.33 million shs£29.59 billion
09/17/2021GBX 182.70GBX 182.72
+0.01%
GBX 184.90GBX 181.2065.11 million shs£30.91 billion
09/16/2021GBX 179.86GBX 182.70
+1.58%
GBX 183.60GBX 179.8528.51 million shs£30.91 billion
09/15/2021GBX 180.94GBX 179.86
-0.60%
GBX 182.50GBX 179.1448.03 million shs£30.43 billion
09/14/2021GBX 184.10GBX 180.94
-1.72%
GBX 184.30GBX 180.6027.78 million shs£30.61 billion
09/13/2021GBX 180.26GBX 184.10
+2.13%
GBX 184.70GBX 181.3025.60 million shs£31.15 billion
09/10/2021GBX 181.74GBX 180.26
-0.81%
GBX 183.72GBX 179.9430.64 million shs£30.50 billion
09/09/2021GBX 182.42GBX 181.74
-0.37%
GBX 183.37GBX 178.3035.52 million shs£30.75 billion
09/08/2021GBX 185.38GBX 182.42
-1.60%
GBX 184.24GBX 181.4040.54 million shs£30.86 billion
09/07/2021GBX 185.60GBX 185.38
-0.12%
GBX 186.50GBX 183.9818.80 million shs£31.36 billion
09/06/2021GBX 184.70GBX 185.60
+0.49%
GBX 186.82GBX 184.4811.72 million shs£31.40 billion
09/03/2021GBX 185.48GBX 184.70
-0.42%
GBX 186.86GBX 184.3223.98 million shs£31.40 billion
09/02/2021GBX 183.98GBX 185.48
+0.82%
GBX 185.76GBX 183.1022.42 million shs£31.53 billion
09/01/2021GBX 184.90GBX 183.98
-0.50%
GBX 186.78GBX 183.3425.59 million shs£31.28 billion
08/31/2021GBX 185.80GBX 184.90
-0.48%
GBX 185.64GBX 179.3458.10 million shs£31.43 billion
08/30/2021GBX 185.80GBX 185.80GBX 185.80GBX 183.3829.62 million shs£31.59 billion
08/27/2021GBX 184.54GBX 185.80
+0.68%
GBX 185.80GBX 183.3829.62 million shs£31.59 billion
This page was last updated on 11/28/2021 by MarketBeat.com Staff

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
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.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (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 | Do Not Sell My Information

© 2021 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 disclaimer. Fundamental company data provided by Zacks Investment Research.