Barclays Bank Plc (OP: JJCTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 43.97 | 0 | -1.58(-3.47%) | |||
| Mar 22, 2024 | 45.55 | 0 | -1.52(-3.23%) | |||
| Mar 18, 2024 | 47.07 | 96 | +2.07(+4.60%) | |||
| Mar 13, 2024 | 45.00 | 23 | +0.00(+0.00%) | |||
| Mar 12, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 163 | +0.31(+0.69%) |
| Mar 11, 2024 | 44.65 | 44.69 | 44.65 | 44.69 | 216 | +0.04(+0.09%) |
| Mar 07, 2024 | 44.65 | 0 | +0.86(+1.96%) | |||
| Mar 06, 2024 | 44.00 | 44.05 | 43.79 | 43.79 | 9,398 | +0.27(+0.62%) |
| Mar 04, 2024 | 43.52 | 0 | +0.01(+0.02%) | |||
| Mar 01, 2024 | 43.47 | 43.51 | 43.47 | 43.51 | 931 | +0.39(+0.90%) |
| Feb 28, 2024 | 43.12 | 0 | -0.08(-0.19%) | |||
| Feb 26, 2024 | 43.20 | 0 | -0.80(-1.82%) | |||
| Feb 23, 2024 | 43.64 | 44.00 | 43.64 | 44.00 | 540 | -0.15(-0.34%) |
| Feb 22, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 172 | +0.82(+1.90%) |
| Feb 21, 2024 | 43.15 | 43.85 | 43.15 | 43.33 | 3,301 | -0.09(-0.21%) |
| Feb 20, 2024 | 43.50 | 43.50 | 43.42 | 43.42 | 240 | +0.01(+0.02%) |
| Feb 16, 2024 | 43.16 | 43.41 | 43.00 | 43.41 | 2,100 | +1.01(+2.38%) |
| Feb 15, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 300 | +0.27(+0.64%) |
| Feb 12, 2024 | 42.13 | 0 | -0.07(-0.17%) | |||
| Feb 07, 2024 | 42.20 | 0 | -0.52(-1.22%) | |||
| Feb 06, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 1,195 | -1.82(-4.09%) |
| Jan 31, 2024 | 44.54 | 0 | +0.64(+1.46%) | |||
| Jan 30, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 166 | +0.05(+0.11%) |
| Jan 29, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 646 | +0.09(+0.21%) |
| Jan 24, 2024 | 43.76 | 76 | -0.78(-1.75%) | |||
| Jan 23, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 200 | +2.42(+5.75%) |
| Jan 18, 2024 | 42.12 | 1 | -0.88(-2.05%) | |||
| Jan 17, 2024 | 44.10 | 44.10 | 43.00 | 43.00 | 300 | -1.18(-2.67%) |
| Dec 28, 2023 | 44.18 | 0 | +2.37(+5.67%) | |||
| Dec 26, 2023 | 41.81 | 95 | -1.19(-2.77%) | |||
| Dec 22, 2023 | 42.41 | 43.00 | 42.41 | 43.00 | 400 | -1.07(-2.43%) |
| Dec 21, 2023 | 44.00 | 44.07 | 44.00 | 44.07 | 1,601 | -1.93(-4.20%) |
| Dec 19, 2023 | 46.00 | 0 | -0.30(-0.65%) | |||
| Dec 15, 2023 | 46.30 | 50 | +2.65(+6.07%) | |||
| Dec 14, 2023 | 43.65 | 43.65 | 43.54 | 43.65 | 665 | +0.66(+1.54%) |
| Dec 13, 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 319 | +0.00(+0.00%) |
| Dec 08, 2023 | 42.99 | 10 | +0.45(+1.06%) | |||
| Dec 07, 2023 | 42.50 | 42.54 | 42.50 | 42.54 | 615 | +1.56(+3.81%) |
| Dec 04, 2023 | 40.98 | 86 | -3.01(-6.84%) | |||
| Dec 01, 2023 | 43.99 | 43.99 | 43.72 | 43.99 | 245 | +0.91(+2.11%) |
| Nov 28, 2023 | 43.08 | 0 | +0.53(+1.25%) | |||
| Nov 27, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 100 | -0.66(-1.52%) |
| Nov 24, 2023 | 42.78 | 43.20 | 42.78 | 43.20 | 200 | +2.20(+5.38%) |
| Nov 17, 2023 | 41.00 | 0 | +0.00(+0.00%) | |||
| Nov 08, 2023 | 41.00 | 0 | +2.31(+5.97%) | |||
| Nov 07, 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 100 | -0.32(-0.82%) |
| Nov 06, 2023 | 41.39 | 41.39 | 39.01 | 39.01 | 1,302 | +0.35(+0.91%) |
| Nov 03, 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 100 | +0.27(+0.70%) |
| Nov 01, 2023 | 38.39 | 0 | -1.51(-3.78%) | |||
| Oct 30, 2023 | 39.90 | 0 | -0.10(-0.25%) | |||
| Oct 19, 2023 | 40.00 | 0 | +1.60(+4.17%) | |||
| Oct 13, 2023 | 38.40 | 0 | +0.13(+0.34%) | |||
| Oct 09, 2023 | 38.27 | 0 | -2.73(-6.66%) | |||
| Sep 27, 2023 | 41.00 | 0 | -0.01(-0.02%) | |||
| Sep 18, 2023 | 41.01 | 0 | -0.99(-2.36%) | |||
| Sep 13, 2023 | 42.00 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 42.00 | 17 | -1.00(-2.33%) | |||
| Sep 06, 2023 | 43.00 | 0 | +2.95(+7.37%) | |||
| Aug 31, 2023 | 40.05 | 0 | +0.05(+0.12%) | |||
| Aug 23, 2023 | 40.00 | 0 | +2.03(+5.35%) | |||
| Aug 16, 2023 | 37.97 | 1 | -7.03(-15.62%) | |||
| Jul 31, 2023 | 45.00 | 0 | +5.53(+14.01%) | |||
| Jul 25, 2023 | 39.47 | 5 | -4.03(-9.26%) | |||
| Jul 14, 2023 | 43.50 | 1 | +1.95(+4.69%) | |||
| Jul 13, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 150 | +0.55(+1.34%) |
| Jul 07, 2023 | 41.00 | 12 | +1.56(+3.96%) | |||
| Jul 05, 2023 | 39.44 | 0 | +0.02(+0.05%) | |||
| Jun 30, 2023 | 39.42 | 0 | +0.42(+1.08%) | |||
| Jun 29, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 300 | -0.71(-1.79%) |
| Jun 26, 2023 | 39.71 | 0 | -1.07(-2.62%) | |||
| Jun 15, 2023 | 40.78 | 0 | +1.40(+3.56%) | |||
| Jun 12, 2023 | 39.38 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2023 | 39.38 | 39.38 | 38.81 | 39.38 | 779 | +0.70(+1.80%) |
| May 23, 2023 | 38.68 | 26 | -0.46(-1.17%) | |||
| May 17, 2023 | 39.14 | 0 | -1.94(-4.72%) | |||
| May 01, 2023 | 41.08 | 0 | -0.94(-2.24%) | |||
| Apr 26, 2023 | 42.02 | 0 | +0.00(+0.00%) | |||
| Apr 20, 2023 | 42.02 | 0 | -0.98(-2.28%) | |||
| Apr 19, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 280 | -1.00(-2.27%) |
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.
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.
