Skip to main content

Barclays Bank Plc (OP: SGGFF )

40.00 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 82 +0.00(+0.00%)
May 16, 2024 42.00 0 -17.90(-29.88%)
May 08, 2024 59.90 0 +4.90(+8.91%)
May 03, 2024 55.00 0 +0.00(+0.00%)
May 02, 2024 44.00 55.98 44.00 55.00 1,079 +10.00(+22.22%)
Apr 18, 2024 45.00 0 +0.50(+1.12%)
Apr 16, 2024 44.50 0 -1.50(-3.26%)
Apr 11, 2024 46.00 0 -0.01(-0.02%)
Apr 10, 2024 46.01 46.01 46.01 46.01 100 -0.34(-0.73%)
Apr 09, 2024 46.35 46.35 46.35 46.35 130 -2.65(-5.41%)
Apr 01, 2024 49.00 46 +2.00(+4.26%)
Mar 14, 2024 47.00 0 -0.15(-0.32%)
Mar 11, 2024 47.15 0 +0.25(+0.53%)
Mar 06, 2024 46.90 9 +0.00(+0.00%)
Mar 04, 2024 46.90 0 -1.10(-2.29%)
Mar 01, 2024 48.00 48.00 48.00 48.00 100 +0.81(+1.72%)
Feb 23, 2024 47.19 3 -0.81(-1.69%)
Feb 20, 2024 48.00 0 -4.00(-7.69%)
Jan 25, 2024 52.00 0 +2.00(+4.00%)
Jan 23, 2024 50.00 6 +3.50(+7.53%)
Jan 19, 2024 46.50 0 -2.03(-4.18%)
Jan 18, 2024 47.50 48.53 44.02 48.53 1,050 +1.53(+3.26%)
Jan 16, 2024 47.00 0 +3.50(+8.05%)
Jan 05, 2024 43.50 0 +0.00(+0.00%)
Dec 22, 2023 43.50 0 +1.50(+3.57%)
Dec 21, 2023 42.00 43.00 42.00 42.00 200 -1.80(-4.11%)
Dec 20, 2023 43.80 43.80 43.80 43.80 110 -1.20(-2.67%)
Dec 19, 2023 46.06 46.06 45.00 45.00 490 -1.80(-3.85%)
Dec 15, 2023 46.80 0 +0.00(+0.00%)
Dec 13, 2023 46.80 30 -1.20(-2.50%)
Dec 11, 2023 48.00 0 -5.50(-10.28%)
Dec 06, 2023 53.50 0 -0.01(-0.02%)
Dec 01, 2023 53.51 0 -3.99(-6.94%)
Nov 27, 2023 57.50 88 +0.50(+0.88%)
Nov 22, 2023 57.00 0 -1.50(-2.56%)
Nov 21, 2023 58.50 58.50 58.50 58.50 230 +1.00(+1.74%)
Nov 13, 2023 57.50 9 -1.40(-2.38%)
Nov 06, 2023 58.90 0 +0.50(+0.86%)
Nov 03, 2023 58.40 58.40 58.40 58.40 346 +1.40(+2.46%)
Oct 20, 2023 57.00 0 -0.30(-0.52%)
Oct 18, 2023 57.30 0 +0.30(+0.53%)
Oct 17, 2023 57.00 57.00 57.00 57.00 104 +1.60(+2.89%)
Oct 16, 2023 55.40 55.40 55.40 55.40 150 -0.03(-0.05%)
Oct 09, 2023 55.43 0 +0.43(+0.78%)
Oct 06, 2023 55.00 55.00 55.00 55.00 182 +0.75(+1.38%)
Oct 05, 2023 54.25 54.25 54.25 54.25 100 +0.74(+1.38%)
Oct 04, 2023 53.51 53.51 53.51 53.51 186 -1.49(-2.71%)
Oct 03, 2023 55.00 55.00 55.00 55.00 216 -1.00(-1.79%)
Sep 25, 2023 56.00 0 -1.59(-2.76%)
Sep 19, 2023 57.59 0 +0.93(+1.64%)
Sep 15, 2023 56.66 0 +1.62(+2.94%)
Sep 14, 2023 55.04 55.04 55.04 55.04 100 +0.59(+1.08%)
Sep 13, 2023 56.71 56.71 54.45 54.45 3,204 -1.55(-2.77%)
Sep 05, 2023 56.00 23 +3.92(+7.53%)
Aug 28, 2023 52.08 20 +0.37(+0.72%)
Aug 25, 2023 51.71 51.71 51.71 51.71 119 +4.76(+10.14%)
Aug 22, 2023 46.95 80 -0.16(-0.34%)
Aug 21, 2023 47.11 47.11 47.11 47.11 263 -2.89(-5.78%)
Aug 10, 2023 50.00 0 +2.51(+5.29%)
Aug 04, 2023 47.49 50 -2.23(-4.49%)
Jul 25, 2023 49.72 0 -1.28(-2.51%)
Jul 20, 2023 51.00 0 +2.41(+4.96%)
Jul 19, 2023 48.59 48.59 48.59 48.59 100 +1.03(+2.17%)
Jul 18, 2023 47.54 47.56 47.54 47.56 11,000 +0.37(+0.78%)
Jul 13, 2023 47.19 2 +0.43(+0.92%)
Jun 29, 2023 46.76 60 -3.37(-6.72%)
Jun 23, 2023 50.13 0 -0.88(-1.73%)
Jun 22, 2023 51.01 51.01 51.01 51.01 125 -1.99(-3.75%)
Jun 16, 2023 53.00 0 +0.00(+0.00%)
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.