LON:BARC

Barclays (BARC) Stock Chart & Stock Price History

GBX 148.28

-0.62 (-0.42%)

(As of 03:57 AM ET)

Compare

Today's Range: 147.10
▼
149.28
50-Day Range: 144.92
▼
164.36
52-Week Range: 128.12
▼
198.86

Volume: 2.35 million shs
Average Volume: 52.41 million shs
Market Capitalization: £23.06 billion

P/E Ratio: 449.33
Dividend Yield: 4.72%
Price Target: GBX 238.50

Profile Analyst Ratings Chart Competitors Dividend Insider Trades Headlines Sustainability

Barclays Stock Price Performance

5 Day Performance: -1.22%
1 Month Performance: +0.12%
3 Month Performance: -3.05%
6 Month Performance: -21.47%
Year-To-Date Performance: -6.07%
1 Year Performance: -10.23%

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, August, 10, 2023

Barclays Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
08/09/2023	GBX 147.08	GBX 148.90 +1.24%	GBX 150.74	GBX 148.76	30.60 million shs	£23.15 billion
08/08/2023	GBX 150.82	GBX 147.08 -2.48%	GBX 150.52	GBX 146.10	39.12 million shs	£22.87 billion
08/07/2023	GBX 150.74	GBX 150.82 +0.05%	GBX 152.50	GBX 149.92	28.22 million shs	£23.45 billion
08/04/2023	GBX 149.16	GBX 150.74 +1.06%	GBX 152.09	GBX 149.04	25.60 million shs	£23.44 billion
08/03/2023	GBX 146.46	GBX 149.16 +1.84%	GBX 150.14	GBX 144.96	35.61 million shs	£23.19 billion
08/02/2023	GBX 151.42	GBX 146.46 -3.28%	GBX 150.18	GBX 145.98	54.01 million shs	£22.77 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
08/01/2023	GBX 154.96	GBX 151.42 -2.28%	GBX 155.50	GBX 151.42	40.00 million shs	£23.55 billion
07/31/2023	GBX 155.74	GBX 154.96 -0.50%	GBX 156.70	GBX 154.96	40.34 million shs	£24.10 billion
07/28/2023	GBX 155.40	GBX 155.74 +0.22%	GBX 156.70	GBX 153.04	36.07 million shs	£24.22 billion
07/27/2023	GBX 164.06	GBX 155.40 -5.28%	GBX 158.84	GBX 153.06	76.66 million shs	£24.16 billion
07/26/2023	GBX 163.52	GBX 164.06 +0.33%	GBX 164.06	GBX 160.29	22.94 million shs	£25.51 billion
07/25/2023	GBX 164.36	GBX 163.52 -0.51%	GBX 165.15	GBX 163.28	17.77 million shs	£25.43 billion
07/24/2023	GBX 163.26	GBX 164.36 +0.67%	GBX 164.54	GBX 161.06	16.04 million shs	£25.56 billion
07/21/2023	GBX 164.36	GBX 163.26 -0.67%	GBX 165.10	GBX 162.72	18.83 million shs	£25.39 billion
07/20/2023	GBX 164.28	GBX 164.36 +0.05%	GBX 166.44	GBX 164.36	27.85 million shs	£25.56 billion
07/19/2023	GBX 159.38	GBX 164.28 +3.07%	GBX 164.60	GBX 161.32	47.74 million shs	£25.55 billion
07/18/2023	GBX 156.06	GBX 159.38 +2.13%	GBX 159.38	GBX 154.86	29.51 million shs	£24.78 billion
07/17/2023	GBX 155.10	GBX 156.06 +0.62%	GBX 156.96	GBX 154.34	18.48 million shs	£24.27 billion
07/14/2023	GBX 155.70	GBX 155.10 -0.39%	GBX 157.51	GBX 154.98	27.90 million shs	£24.12 billion
07/13/2023	GBX 154.80	GBX 155.70 +0.58%	GBX 156.56	GBX 154.04	19.01 million shs	£24.21 billion
07/12/2023	GBX 149.86	GBX 154.80 +3.30%	GBX 157.14	GBX 150.52	40.17 million shs	£24.07 billion
07/11/2023	GBX 148.72	GBX 149.86 +0.77%	GBX 150.02	GBX 148.24	20.59 million shs	£23.30 billion
07/10/2023	GBX 148.72	GBX 148.72	GBX 149.50	GBX 147.66	21.26 million shs	£23.13 billion
07/07/2023	GBX 146.70	GBX 148.72 +1.38%	GBX 149.44	GBX 146.18	26.67 million shs	£23.13 billion
07/06/2023	GBX 150.04	GBX 146.70 -2.23%	GBX 148.77	GBX 145.92	35.58 million shs	£22.81 billion
07/05/2023	GBX 152.56	GBX 150.04 -1.65%	GBX 152.66	GBX 149.40	38.47 million shs	£23.33 billion
07/04/2023	GBX 155.62	GBX 152.56 -1.97%	GBX 156.24	GBX 152.02	13.69 million shs	£23.72 billion
07/03/2023	GBX 153.38	GBX 155.62 +1.46%	GBX 156.76	GBX 154.32	27.38 million shs	£24.20 billion
06/30/2023	GBX 151.32	GBX 153.38 +1.36%	GBX 154.60	GBX 152.44	36.94 million shs	£23.85 billion
06/29/2023	GBX 148.34	GBX 151.32 +2.01%	GBX 152.57	GBX 148.53	31.97 million shs	£23.53 billion
06/28/2023	GBX 146.32	GBX 148.34 +1.38%	GBX 148.98	GBX 146.67	27.82 million shs	£23.07 billion
06/27/2023	GBX 144.92	GBX 146.32 +0.97%	GBX 147.32	GBX 144.32	21.03 million shs	£22.75 billion
06/26/2023	GBX 145.22	GBX 144.92 -0.21%	GBX 145.62	GBX 141.26	26.73 million shs	£22.54 billion
06/23/2023	GBX 146.96	GBX 145.22 -1.18%	GBX 146.18	GBX 143.30	34.62 million shs	£22.58 billion
06/22/2023	GBX 151.46	GBX 146.96 -2.97%	GBX 149.76	GBX 146.88	40.91 million shs	£22.85 billion
06/21/2023	GBX 154.32	GBX 151.46 -1.85%	GBX 154.10	GBX 151.44	40.62 million shs	£23.55 billion
06/20/2023	GBX 153.46	GBX 154.32 +0.56%	GBX 156.04	GBX 153.30	18.30 million shs	£24.00 billion
06/19/2023	GBX 153.94	GBX 153.46 -0.31%	GBX 155.86	GBX 153.12	12.85 million shs	£23.86 billion
06/16/2023	GBX 153.80	GBX 153.94 +0.09%	GBX 155.38	GBX 153	85.13 million shs	£23.94 billion
06/15/2023	GBX 157.44	GBX 153.80 -2.31%	GBX 157.76	GBX 153.12	30.66 million shs	£23.92 billion

06/14/2023	GBX 156.76	GBX 157.44 +0.43%	GBX 158.78	GBX 156.70	20.15 million shs	£24.48 billion
06/13/2023	GBX 155.24	GBX 156.76 +0.98%	GBX 157.44	GBX 153.90	19.61 million shs	£24.38 billion
06/12/2023	GBX 156.34	GBX 155.24 -0.70%	GBX 157.63	GBX 155.18	15.50 million shs	£24.14 billion
06/09/2023	GBX 157.60	GBX 156.34 -0.80%	GBX 158.36	GBX 155.62	18.37 million shs	£24.31 billion
06/08/2023	GBX 158.24	GBX 157.60 -0.40%	GBX 159.54	GBX 156.94	16.04 million shs	£24.51 billion
06/07/2023	GBX 158.20	GBX 158.24 +0.03%	GBX 158.60	GBX 156.46	22.62 million shs	£24.61 billion
06/06/2023	GBX 155.78	GBX 158.20 +1.55%	GBX 158.22	GBX 153.34	20.77 million shs	£24.60 billion
06/05/2023	GBX 156.76	GBX 155.78 -0.63%	GBX 158.53	GBX 154.54	16.46 million shs	£24.22 billion
06/02/2023	GBX 152.62	GBX 156.76 +2.71%	GBX 157.36	GBX 153.98	22.84 million shs	£24.38 billion
06/01/2023	GBX 151.34	GBX 152.62 +0.85%	GBX 154.20	GBX 151.28	20.56 million shs	£23.73 billion
05/31/2023	GBX 155.80	GBX 151.34 -2.86%	GBX 155.42	GBX 150.54	66.42 million shs	£23.53 billion
05/30/2023	GBX 157.32	GBX 155.80 -0.97%	GBX 157.96	GBX 155.08	17.61 million shs	£24.23 billion
05/29/2023	GBX 157.32	GBX 157.32	GBX 158.02	GBX 154.30	35.71 million shs	£24.46 billion
05/26/2023	GBX 156.98	GBX 157.32 +0.22%	GBX 158.02	GBX 154.30	19.45 million shs	£24.46 billion
05/25/2023	GBX 158.66	GBX 156.98 -1.06%	GBX 158.68	GBX 155.40	21.34 million shs	£24.41 billion
05/24/2023	GBX 163.44	GBX 158.66 -2.92%	GBX 161.66	GBX 157.76	22.52 million shs	£24.67 billion
05/23/2023	GBX 160.08	GBX 163.44 +2.10%	GBX 163.76	GBX 159.91	24.25 million shs	£25.41 billion
05/22/2023	GBX 159.42	GBX 160.08 +0.41%	GBX 161.01	GBX 157.89	21.75 million shs	£24.89 billion
05/19/2023	GBX 158.06	GBX 159.42 +0.86%	GBX 160.38	GBX 157.54	29.29 million shs	£24.79 billion
05/18/2023	GBX 155.96	GBX 158.06 +1.35%	GBX 159.28	GBX 157.58	21.01 million shs	£24.58 billion
05/17/2023	GBX 154.40	GBX 155.96 +1.01%	GBX 156.24	GBX 152.80	18.95 million shs	£24.25 billion
05/16/2023	GBX 155.02	GBX 154.40 -0.40%	GBX 156.54	GBX 154.06	19.94 million shs	£24.01 billion
05/15/2023	GBX 153.90	GBX 155.02 +0.73%	GBX 155.98	GBX 153.48	13.95 million shs	£24.11 billion
05/12/2023	GBX 153.48	GBX 153.90 +0.27%	GBX 155.66	GBX 153.66	13.58 million shs	£23.93 billion
05/11/2023	GBX 153.22	GBX 153.48 +0.17%	GBX 154.94	GBX 150.82	16.86 million shs	£23.87 billion
05/10/2023	GBX 153.58	GBX 153.22 -0.23%	GBX 156.07	GBX 152.68	18.86 million shs	£23.83 billion
05/09/2023	GBX 153.24	GBX 153.58 +0.22%	GBX 156.06	GBX 152.90	23.95 million shs	£23.88 billion
05/08/2023	GBX 153.24	GBX 153.24	GBX 153.86	GBX 149.42	35.07 million shs	£23.83 billion

Related Companies:

This page (LON:BARC) was last updated on 8/10/2023 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 Thursday, August, 10, 2023

Barclays Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info