Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Bank Plc (OP: JJOFF )

24.20 -0.05 (-0.21%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.68 18.10 17.00 18.00 5,800 +1.05(+6.19%)
Nov 28, 2023 16.95 76 +0.61(+3.73%)
Nov 27, 2023 16.60 16.60 16.34 16.34 1,402 -0.34(-2.04%)
Nov 20, 2023 16.68 50 +0.68(+4.25%)
Nov 17, 2023 16.70 16.70 16.00 16.00 200 -1.10(-6.43%)
Nov 16, 2023 17.10 17.10 17.10 17.10 100 +0.03(+0.19%)
Nov 15, 2023 16.89 17.07 16.89 17.07 550 +0.30(+1.77%)
Nov 13, 2023 16.77 0 +0.32(+1.95%)
Nov 09, 2023 16.45 30 +0.22(+1.36%)
Nov 08, 2023 16.24 16.24 16.23 16.23 427 +0.55(+3.51%)
Nov 07, 2023 15.68 15.68 15.68 15.68 100 -0.32(-2.00%)
Nov 03, 2023 16.00 1 +0.88(+5.82%)
Nov 02, 2023 14.80 15.12 14.80 15.12 8,246 +0.52(+3.56%)
Nov 01, 2023 15.00 15.00 14.60 14.60 300 -0.40(-2.67%)
Oct 27, 2023 15.00 10 -0.50(-3.23%)
Oct 25, 2023 15.50 0 +0.19(+1.24%)
Oct 23, 2023 15.31 2 +0.06(+0.39%)
Oct 20, 2023 15.25 15.25 14.99 15.25 10,110 +0.17(+1.13%)
Oct 19, 2023 14.89 15.08 14.89 15.08 548 +0.71(+4.94%)
Oct 18, 2023 14.37 14.37 14.37 14.37 397 +0.51(+3.68%)
Oct 16, 2023 13.86 9 -0.14(-1.00%)
Oct 13, 2023 14.00 14.00 14.00 14.00 1,232 +0.55(+4.09%)
Oct 12, 2023 13.45 13.45 13.45 13.45 200 +0.32(+2.44%)
Oct 11, 2023 13.13 13.13 13.13 13.13 1,045 +0.05(+0.38%)
Oct 10, 2023 13.08 13.08 13.08 13.08 150 +0.07(+0.54%)
Oct 06, 2023 13.01 24 -0.19(-1.44%)
Oct 04, 2023 13.20 0 -0.10(-0.75%)
Oct 03, 2023 13.30 13.30 13.30 13.30 401 -0.20(-1.48%)
Oct 02, 2023 13.40 13.50 13.40 13.50 1,000 +0.18(+1.35%)
Sep 29, 2023 13.32 13.32 13.32 13.32 148 -0.18(-1.33%)
Sep 26, 2023 13.50 29 +0.08(+0.60%)
Sep 22, 2023 13.42 0 -0.59(-4.20%)
Sep 21, 2023 14.01 14.01 14.01 14.01 3,245 -0.55(-3.78%)
Sep 20, 2023 14.56 14.56 14.56 14.56 300 -0.54(-3.58%)
Sep 19, 2023 15.10 15.10 15.10 15.10 950 +0.44(+2.97%)
Sep 18, 2023 14.66 14.66 14.66 14.66 507 +0.76(+5.50%)
Sep 15, 2023 13.90 13.90 13.90 13.90 163 -0.10(-0.71%)
Sep 14, 2023 13.50 14.00 13.50 14.00 650 +0.41(+3.02%)
Sep 13, 2023 13.73 13.73 13.59 13.59 5,000 -0.29(-2.09%)
Sep 11, 2023 13.88 50 +0.21(+1.54%)
Sep 05, 2023 13.67 0 +0.63(+4.83%)
Sep 01, 2023 13.04 13.04 13.04 13.04 155 +0.04(+0.31%)
Aug 29, 2023 13.00 51 -0.58(-4.27%)
Aug 28, 2023 13.68 14.00 13.58 13.58 2,835 +0.28(+2.11%)
Aug 17, 2023 13.30 0 -0.10(-0.75%)
Aug 16, 2023 13.29 13.40 13.29 13.40 375 -0.02(-0.15%)
Aug 15, 2023 13.42 13.42 13.42 13.42 200 -0.48(-3.45%)
Aug 14, 2023 14.00 14.10 13.90 13.90 1,200 -0.90(-6.08%)
Aug 08, 2023 14.80 0 -0.39(-2.57%)
Aug 07, 2023 15.19 15.19 15.19 15.19 2,690 +0.34(+2.26%)
Aug 04, 2023 14.85 14.85 14.85 14.85 138 +0.04(+0.30%)
Aug 03, 2023 15.11 15.15 14.81 14.81 27,966 -0.39(-2.57%)
Aug 02, 2023 15.20 15.20 15.20 15.20 200 +0.17(+1.13%)
Aug 01, 2023 15.03 15.03 15.03 15.03 300 +0.00(+0.00%)
Jul 27, 2023 15.03 1 +0.13(+0.87%)
Jul 24, 2023 14.90 25 +0.56(+3.91%)
Jul 21, 2023 14.34 14.34 14.34 14.34 104 +0.24(+1.70%)
Jul 18, 2023 14.10 0 -0.37(-2.56%)
Jul 14, 2023 14.47 0 -0.01(-0.07%)
Jul 13, 2023 14.25 14.48 14.25 14.48 1,540 +0.23(+1.61%)
Jul 12, 2023 14.20 14.25 14.20 14.25 279 -0.35(-2.40%)
Jul 07, 2023 14.60 0 -0.15(-1.02%)
Jul 06, 2023 13.75 14.75 13.75 14.75 2,070 +0.49(+3.44%)
Jun 30, 2023 14.26 85 -0.39(-2.66%)
Jun 29, 2023 14.65 14.65 14.65 14.65 300 -0.02(-0.14%)
Jun 26, 2023 14.67 20 -0.94(-6.02%)
Jun 21, 2023 15.61 45 -0.64(-3.94%)
Jun 20, 2023 14.65 16.25 14.65 16.25 4,800 -0.30(-1.81%)
Jun 16, 2023 16.38 16.55 16.38 16.55 5,699 +0.31(+1.91%)
Jun 14, 2023 16.24 0 -0.21(-1.28%)
May 08, 2023 16.45 16.45 16.45 16.45 1,900 -0.22(-1.32%)
May 05, 2023 16.50 16.67 16.50 16.67 600 +0.66(+4.12%)
May 04, 2023 16.01 16.01 16.01 16.01 500 -0.99(-5.82%)
Apr 28, 2023 17.00 1 -0.11(-0.64%)
Apr 26, 2023 17.11 0 -0.84(-4.68%)
Apr 19, 2023 17.95 0 -0.55(-2.97%)
Apr 18, 2023 18.00 18.50 18.00 18.50 1,306 +0.50(+2.78%)
Apr 17, 2023 17.45 18.00 17.45 18.00 809 +0.50(+2.86%)
Apr 13, 2023 17.50 15 +0.50(+2.94%)
Apr 11, 2023 17.00 50 +1.00(+6.25%)
Apr 10, 2023 16.49 16.49 16.00 16.00 600 -0.25(-1.54%)
Apr 06, 2023 15.64 16.49 15.64 16.25 2,300 +0.79(+5.08%)
Apr 03, 2023 15.46 0 +0.46(+3.10%)
Mar 28, 2023 15.00 60 -0.16(-1.06%)
Mar 27, 2023 15.16 15.16 15.16 15.16 820 -0.15(-0.98%)
Mar 24, 2023 15.49 15.49 15.26 15.31 870 -0.29(-1.86%)
Mar 21, 2023 15.60 0 -0.16(-1.02%)
Mar 20, 2023 15.52 15.82 15.52 15.76 1,600 +0.59(+3.89%)
Mar 17, 2023 15.17 15.17 15.17 15.17 100 -0.35(-2.26%)
Mar 16, 2023 15.52 15.52 15.52 15.52 170 +0.81(+5.51%)
Mar 15, 2023 15.00 15.00 14.71 14.71 200 -0.61(-3.98%)
Mar 14, 2023 15.32 15.32 15.32 15.32 2,510 -0.18(-1.16%)
Mar 10, 2023 15.50 1 -0.03(-0.19%)
Mar 06, 2023 15.53 0 -0.05(-0.32%)
Mar 03, 2023 15.58 15.58 15.58 15.58 100 -0.86(-5.23%)
Feb 28, 2023 16.44 32 +0.00(+0.00%)
Feb 23, 2023 16.44 0 +0.04(+0.24%)
Feb 17, 2023 16.40 0 +1.00(+6.49%)
Feb 15, 2023 15.40 0 -0.28(-1.79%)
Feb 14, 2023 15.75 15.75 15.68 15.68 370 +0.30(+1.95%)
Feb 07, 2023 15.38 0 +0.38(+2.53%)
Feb 06, 2023 15.00 15.00 15.00 15.00 611 +0.00(+0.00%)
Feb 03, 2023 12.62 15.00 12.62 15.00 338 -0.45(-2.91%)
Feb 02, 2023 15.45 15.45 15.45 15.45 1,001 +0.30(+1.98%)
Feb 01, 2023 15.09 15.15 15.09 15.15 1,476 -0.65(-4.11%)
Jan 31, 2023 15.18 15.90 15.18 15.80 1,400 +1.30(+8.97%)
Jan 27, 2023 14.50 1 +0.20(+1.40%)
Jan 26, 2023 13.90 14.30 13.90 14.30 2,503 +0.65(+4.76%)
Jan 25, 2023 13.63 13.65 13.63 13.65 450 +0.15(+1.11%)
Jan 24, 2023 13.50 13.50 13.50 13.50 403 +0.00(+0.00%)
Jan 23, 2023 13.50 13.50 13.50 13.50 160 +0.83(+6.55%)
Jan 20, 2023 12.67 12.67 12.67 12.67 330 -0.58(-4.38%)
Jan 19, 2023 13.25 13.25 13.25 13.25 385 +0.25(+1.92%)
Jan 18, 2023 13.00 13.00 12.39 13.00 640 +0.61(+4.92%)
Jan 13, 2023 12.39 21 -0.11(-0.88%)
Jan 12, 2023 11.80 12.50 11.80 12.50 863 +0.81(+6.93%)
Jan 11, 2023 12.10 12.21 11.69 11.69 1,600 -1.41(-10.76%)
Jan 10, 2023 13.10 13.10 13.10 13.10 1,013 -0.39(-2.89%)
Jan 09, 2023 13.49 13.49 13.49 13.49 211 -0.26(-1.89%)
Jan 04, 2023 13.75 0 -0.25(-1.79%)
Dec 30, 2022 14.00 0 -0.75(-5.08%)
Dec 28, 2022 14.75 1 +0.75(+5.36%)
Dec 27, 2022 14.00 14.00 14.00 14.00 724 -0.75(-5.08%)
Dec 23, 2022 14.75 14.75 14.75 14.75 161 +0.18(+1.25%)
Dec 21, 2022 14.57 0 +0.57(+4.06%)
Dec 20, 2022 14.00 14.00 14.00 14.00 220 +0.00(+0.00%)
Dec 19, 2022 14.00 14.00 14.00 14.00 2,075 -0.06(-0.43%)
Dec 12, 2022 14.06 0 -0.19(-1.33%)
Dec 05, 2022 14.25 0 +0.75(+5.56%)
Dec 02, 2022 13.50 13.50 13.50 13.50 112 -0.10(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.