Skip to main content

Barclays Bank Plc (OP: JJOFF )

18.01 -0.54 (-2.91%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 18.55 18.55 18.01 18.01 7,441 -0.54(-2.91%)
Mar 15, 2024 18.55 18.55 18.55 18.55 551 +0.23(+1.26%)
Mar 13, 2024 18.32 71 -0.23(-1.24%)
Mar 12, 2024 18.56 18.56 18.55 18.55 200 -1.40(-7.02%)
Mar 07, 2024 19.95 1 +0.39(+1.97%)
Mar 06, 2024 19.40 19.56 19.40 19.56 5,254 +0.70(+3.73%)
Mar 05, 2024 19.00 19.00 18.86 18.86 258 -0.34(-1.77%)
Mar 04, 2024 18.04 19.50 18.04 19.20 13,827 +0.65(+3.50%)
Mar 01, 2024 18.61 18.61 18.55 18.55 700 -0.25(-1.33%)
Feb 29, 2024 18.30 18.80 18.22 18.80 9,160 +0.12(+0.64%)
Feb 28, 2024 18.34 18.68 18.34 18.68 625 -0.12(-0.64%)
Feb 27, 2024 18.45 18.80 18.45 18.80 1,300 +0.59(+3.24%)
Feb 23, 2024 18.21 3 -0.84(-4.41%)
Feb 21, 2024 19.05 20 -0.14(-0.73%)
Feb 20, 2024 19.19 19.19 19.00 19.19 2,700 +0.19(+1.00%)
Feb 16, 2024 19.00 19.00 19.00 19.00 300 +0.11(+0.58%)
Feb 15, 2024 18.89 18.89 18.89 18.89 100 +0.30(+1.61%)
Feb 14, 2024 18.59 18.59 18.59 18.59 200 -1.06(-5.39%)
Feb 09, 2024 19.65 1 +0.78(+4.13%)
Feb 08, 2024 18.87 18.87 18.87 18.87 200 -0.18(-0.94%)
Feb 07, 2024 19.05 19.05 19.05 19.05 316 +0.37(+1.98%)
Feb 06, 2024 18.56 18.68 18.56 18.68 3,950 -0.32(-1.68%)
Feb 05, 2024 19.00 19.00 19.00 19.00 228 -0.03(-0.16%)
Feb 02, 2024 19.08 19.08 19.03 19.03 375 -0.47(-2.41%)
Feb 01, 2024 19.50 19.50 19.50 19.50 1,401 +0.04(+0.19%)
Jan 31, 2024 18.91 19.50 18.91 19.46 13,877 +0.02(+0.12%)
Jan 30, 2024 19.34 19.70 19.34 19.44 4,824 +0.04(+0.21%)
Jan 26, 2024 19.40 1 +0.90(+4.86%)
Jan 25, 2024 18.50 18.50 18.50 18.50 208 -0.68(-3.55%)
Jan 24, 2024 19.18 19.18 19.18 19.18 110 -0.19(-0.98%)
Jan 23, 2024 19.17 19.37 19.17 19.37 6,420 +0.19(+0.99%)
Jan 22, 2024 18.82 19.18 18.82 19.18 4,013 +0.93(+5.10%)
Jan 19, 2024 18.25 18.25 18.25 18.25 253 +0.25(+1.39%)
Jan 18, 2024 18.00 18.00 17.37 18.00 301 +0.41(+2.33%)
Jan 17, 2024 17.80 17.80 17.59 17.59 218 -0.67(-3.67%)
Jan 16, 2024 18.26 18.26 18.26 18.26 1,003 +0.26(+1.44%)
Jan 11, 2024 18.00 0 -0.18(-0.99%)
Jan 09, 2024 18.18 0 +0.18(+1.00%)
Jan 05, 2024 18.00 36 -0.70(-3.74%)
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.