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

Barclays Bank Plc (OP: JJCTF )

56.88 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 3, 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 (%)
Dec 31, 2019 30.91 30.91 30.63 30.63 500 -0.57(-1.83%)
Dec 30, 2019 31.00 31.20 30.92 31.20 3,207 +0.22(+0.71%)
Dec 27, 2019 31.24 31.24 30.86 30.98 1,400 -0.24(-0.77%)
Dec 26, 2019 31.27 31.29 31.21 31.22 2,385 +0.12(+0.39%)
Dec 24, 2019 30.92 31.10 30.92 31.10 1,400 +0.25(+0.81%)
Dec 23, 2019 30.85 30.85 30.75 30.85 643 +0.00(+0.00%)
Dec 20, 2019 30.79 30.89 30.79 30.85 2,300 -0.15(-0.48%)
Dec 19, 2019 31.00 31.00 30.95 31.00 935 +0.16(+0.52%)
Dec 18, 2019 30.78 30.90 30.78 30.84 1,300 -0.21(-0.69%)
Dec 17, 2019 30.85 31.05 30.85 31.05 509 +0.25(+0.83%)
Dec 16, 2019 30.80 30.80 30.76 30.80 813 +0.33(+1.08%)
Dec 13, 2019 30.47 30.47 30.47 30.47 500 -0.38(-1.23%)
Dec 12, 2019 30.28 30.85 30.28 30.85 733 +0.05(+0.16%)
Dec 11, 2019 30.59 30.80 30.56 30.80 1,854 +0.42(+1.38%)
Dec 10, 2019 30.38 30.38 30.38 59 +0.00(+0.00%)
Dec 09, 2019 29.98 30.40 29.98 30.38 1,101 +0.63(+2.12%)
Dec 06, 2019 29.15 29.75 29.15 29.75 1,400 +0.75(+2.59%)
Dec 04, 2019 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 03, 2019 29.00 29.00 29.00 8 +0.00(+0.00%)
Dec 02, 2019 29.00 29.00 29.00 29.00 276 -0.46(-1.56%)
Nov 27, 2019 29.46 29.46 29.46 0 +0.10(+0.32%)
Nov 26, 2019 29.13 29.40 29.02 29.36 56,745 +0.43(+1.50%)
Nov 25, 2019 28.05 29.00 28.05 28.93 1,760 +0.16(+0.56%)
Nov 22, 2019 28.77 28.77 28.77 28.77 100 +0.08(+0.28%)
Nov 21, 2019 28.69 28.69 28.69 28.69 137 -0.26(-0.90%)
Nov 20, 2019 29.07 29.16 28.87 28.95 2,515 -0.07(-0.24%)
Nov 19, 2019 29.05 29.10 29.00 29.02 7,613 +2.90(+11.10%)
Nov 18, 2019 25.92 26.12 25.92 26.12 696 -2.73(-9.46%)
Nov 15, 2019 28.85 28.85 28.85 28.85 700 +0.08(+0.28%)
Nov 14, 2019 28.77 28.77 28.77 9 +0.00(+0.00%)
Nov 13, 2019 28.77 28.77 28.77 28.77 801 -0.24(-0.83%)
Nov 12, 2019 29.00 29.01 29.00 29.01 698 -0.37(-1.26%)
Nov 08, 2019 29.38 29.38 29.38 0 -0.29(-0.98%)
Nov 07, 2019 29.53 29.67 29.53 29.67 360 +0.02(+0.07%)
Nov 06, 2019 29.65 29.65 29.65 4 +0.00(+0.00%)
Nov 05, 2019 29.52 29.65 29.52 29.65 2,662 +0.51(+1.75%)
Nov 04, 2019 26.00 29.25 26.00 29.14 20,737 +0.09(+0.31%)
Nov 01, 2019 25.14 29.05 25.14 29.05 4,400 +0.00(+0.00%)
Oct 31, 2019 28.80 29.05 28.80 29.05 728 -0.34(-1.16%)
Oct 30, 2019 29.39 29.39 29.39 29.39 404 -0.03(-0.10%)
Oct 29, 2019 29.31 29.50 29.31 29.42 1,825 -0.03(-0.10%)
Oct 25, 2019 29.45 29.45 29.45 0 +0.34(+1.17%)
Oct 24, 2019 29.11 29.11 29.11 29.11 410 +0.22(+0.76%)
Oct 22, 2019 28.89 28.89 28.89 0 +0.00(+0.00%)
Oct 21, 2019 28.89 28.89 28.89 28.89 241 +0.38(+1.33%)
Oct 18, 2019 28.51 28.51 28.51 28 +0.00(+0.00%)
Oct 17, 2019 28.35 28.51 28.35 28.51 680 -0.06(-0.21%)
Oct 16, 2019 28.57 28.57 28.57 10 +0.00(+0.00%)
Oct 15, 2019 28.54 28.57 28.54 28.57 600 -0.13(-0.45%)
Oct 14, 2019 28.70 28.70 28.70 28.70 300 +0.10(+0.35%)
Oct 11, 2019 28.60 28.60 28.60 23 +0.00(+0.00%)
Oct 10, 2019 28.32 28.60 28.32 28.60 813 +0.64(+2.29%)
Oct 09, 2019 27.96 27.96 27.96 78 +0.00(+0.00%)
Oct 08, 2019 27.96 27.96 27.96 27.96 114 -0.32(-1.13%)
Oct 07, 2019 27.95 28.28 27.95 28.28 561 +0.28(+1.00%)
Oct 04, 2019 27.62 28.00 27.62 28.00 1,200 +0.18(+0.65%)
Oct 03, 2019 27.82 27.82 27.82 27.82 560 -0.36(-1.29%)
Oct 02, 2019 28.18 28.18 28.18 5 +0.00(+0.00%)
Oct 01, 2019 28.18 28.18 28.18 1 +0.00(+0.00%)
Sep 30, 2019 28.37 28.37 28.18 28.18 387 -0.09(-0.31%)
Sep 27, 2019 28.19 28.36 28.19 28.27 2,100 +0.42(+1.51%)
Sep 26, 2019 27.85 27.85 27.85 27.85 330 -0.56(-1.97%)
Sep 25, 2019 28.41 28.41 28.41 2 +0.00(+0.00%)
Sep 24, 2019 28.41 28.41 28.41 28.41 170 +0.03(+0.11%)
Sep 23, 2019 28.35 28.38 28.35 28.38 696 +0.22(+0.78%)
Sep 20, 2019 28.47 28.73 28.16 28.16 300 -0.31(-1.09%)
Sep 18, 2019 28.47 28.47 28.47 0 -0.38(-1.32%)
Sep 17, 2019 28.85 28.85 28.85 28.85 101 +0.00(+0.00%)
Sep 16, 2019 28.85 28.85 28.85 28.85 170 -0.75(-2.53%)
Sep 13, 2019 29.36 29.60 29.36 29.60 2,100 +0.75(+2.60%)
Sep 12, 2019 28.76 28.85 28.76 28.85 2,463 +0.30(+1.05%)
Sep 11, 2019 28.55 28.55 28.55 50 +0.00(+0.00%)
Sep 10, 2019 28.55 28.55 28.55 28.55 125 -0.05(-0.17%)
Sep 09, 2019 28.60 28.60 28.60 28.60 185 -0.02(-0.07%)
Sep 06, 2019 28.62 28.62 28.62 28.62 100 -0.23(-0.80%)
Sep 05, 2019 28.50 28.85 27.97 28.85 4,481 +0.88(+3.15%)
Sep 04, 2019 27.98 27.98 27.97 27.97 965 +0.67(+2.45%)
Sep 03, 2019 27.30 27.30 27.30 27.30 399 -0.58(-2.08%)
Aug 30, 2019 27.88 27.88 27.88 1 +0.00(+0.00%)
Aug 29, 2019 27.88 27.88 27.88 90 +0.00(+0.00%)
Aug 28, 2019 27.88 27.88 27.88 27.88 550 -0.10(-0.36%)
Aug 27, 2019 27.75 27.98 27.75 27.98 3,400 +0.25(+0.90%)
Aug 26, 2019 27.73 27.73 27.73 1 +0.00(+0.00%)
Aug 23, 2019 27.68 27.90 27.68 27.73 1,400 -0.15(-0.54%)
Aug 22, 2019 28.01 28.01 27.88 27.88 630 -0.46(-1.62%)
Aug 21, 2019 28.14 28.34 28.08 28.34 761 +0.32(+1.14%)
Aug 20, 2019 28.35 28.35 28.02 28.02 430 -0.34(-1.20%)
Aug 19, 2019 28.29 28.36 28.29 28.36 945 -0.08(-0.28%)
Aug 16, 2019 28.22 28.44 28.20 28.44 3,000 +0.27(+0.96%)
Aug 15, 2019 28.17 28.17 28.17 28.17 290 -0.26(-0.93%)
Aug 14, 2019 28.21 28.43 28.21 28.43 719 -0.36(-1.23%)
Aug 13, 2019 28.20 28.80 28.20 28.79 3,025 +0.54(+1.91%)
Aug 12, 2019 28.20 28.25 28.20 28.25 450 -0.16(-0.56%)
Aug 09, 2019 28.41 28.41 28.41 45 +0.00(+0.00%)
Aug 08, 2019 28.41 28.41 28.41 28.41 236 +0.24(+0.85%)
Aug 07, 2019 27.90 28.30 27.68 28.17 1,543 +0.28(+1.00%)
Aug 06, 2019 27.50 27.95 27.50 27.89 922 +0.19(+0.69%)
Aug 05, 2019 27.65 27.90 27.65 27.70 3,649 -0.30(-1.07%)
Aug 02, 2019 28.00 28.00 28.00 28.00 600 -0.67(-2.34%)
Aug 01, 2019 29.05 29.05 28.67 28.67 585 -0.49(-1.68%)
Jul 31, 2019 29.30 29.30 29.16 29.16 358 -0.14(-0.48%)
Jul 30, 2019 29.30 29.30 29.30 29.30 200 -0.51(-1.71%)
Jul 29, 2019 29.81 29.81 29.81 29.81 235 +0.43(+1.46%)
Jul 26, 2019 29.35 29.38 29.35 29.38 200 -0.47(-1.57%)
Jul 25, 2019 29.78 29.85 29.78 29.85 2,833 +0.07(+0.24%)
Jul 24, 2019 29.78 29.78 29.78 29.78 101 -0.05(-0.17%)
Jul 23, 2019 29.83 29.83 29.83 10 +0.00(+0.00%)
Jul 22, 2019 29.96 29.96 29.82 29.83 3,509 -0.97(-3.15%)
Jul 19, 2019 30.64 30.80 30.63 30.80 800 +1.00(+3.36%)
Jul 18, 2019 29.80 29.80 29.80 29.80 102 +0.31(+1.04%)
Jul 17, 2019 29.50 29.56 29.42 29.49 1,152 -0.01(-0.03%)
Jul 16, 2019 29.86 29.96 29.48 29.50 730 -0.12(-0.41%)
Jul 15, 2019 29.80 29.80 29.62 29.62 689 +0.16(+0.54%)
Jul 12, 2019 29.43 29.50 29.43 29.46 700 -0.04(-0.14%)
Jul 11, 2019 29.40 29.50 29.40 29.50 776 +0.28(+0.96%)
Jul 10, 2019 29.22 29.22 29.22 29.22 251 +0.57(+1.99%)
Jul 09, 2019 28.65 28.65 28.65 28.65 449 -0.55(-1.88%)
Jul 08, 2019 29.20 29.20 29.20 29.20 519 +0.11(+0.38%)
Jul 05, 2019 28.01 29.28 28.00 29.09 1,900 -0.23(-0.78%)
Jul 03, 2019 29.14 29.32 29.14 29.32 16,800 -0.36(-1.21%)
Jul 02, 2019 29.68 29.68 29.68 139 +0.00(+0.00%)
Jul 01, 2019 29.68 29.68 29.68 67 +0.00(+0.00%)
Jun 28, 2019 29.68 29.68 29.68 29.68 100 -0.03(-0.10%)
Jun 27, 2019 29.82 29.85 29.68 29.71 3,289 -0.03(-0.10%)
Jun 26, 2019 29.85 29.85 29.74 29.74 401 -0.26(-0.87%)
Jun 25, 2019 29.75 30.11 29.75 30.00 1,060 +0.40(+1.35%)
Jun 24, 2019 29.60 29.60 29.60 10 +0.00(+0.00%)
Jun 21, 2019 29.50 29.60 29.50 29.60 1,700 -0.07(-0.24%)
Jun 20, 2019 29.83 29.83 29.67 29.67 3,844 +0.42(+1.44%)
Jun 19, 2019 29.25 29.25 29.25 29.25 1,067 -0.35(-1.18%)
Jun 18, 2019 29.53 29.60 29.53 29.60 866 +0.60(+2.07%)
Jun 17, 2019 28.87 29.00 28.87 29.00 1,432 +0.29(+1.01%)
Jun 14, 2019 28.71 28.71 28.71 28.71 200 -0.37(-1.27%)
Jun 13, 2019 29.10 29.10 29.08 29.08 1,911 +0.07(+0.24%)
Jun 12, 2019 29.01 29.01 29.01 29.01 10,070 -0.13(-0.45%)
Jun 11, 2019 29.35 29.35 29.14 29.14 1,351 -0.01(-0.03%)
Jun 10, 2019 29.10 29.15 29.10 29.15 611 +0.68(+2.39%)
Jun 07, 2019 28.50 28.70 28.47 28.47 2,400 -0.22(-0.77%)
Jun 06, 2019 28.69 28.69 28.69 28.69 275 +0.06(+0.21%)
Jun 05, 2019 28.87 28.87 28.63 28.63 896 -0.57(-1.95%)
Jun 04, 2019 28.89 29.20 28.89 29.20 3,560 +0.08(+0.27%)
Jun 03, 2019 29.07 29.12 28.88 29.12 2,605 -0.45(-1.52%)
May 30, 2019 29.57 29.57 29.57 0 +0.00(+0.00%)
May 29, 2019 29.57 29.57 29.57 40 +0.00(+0.00%)
May 28, 2019 29.68 29.68 29.50 29.57 1,077 +0.27(+0.90%)
May 24, 2019 29.30 29.30 29.30 34 +0.00(+0.00%)
May 23, 2019 29.30 29.30 29.30 171 +0.00(+0.00%)
May 22, 2019 29.30 29.30 29.30 29.30 289 -0.50(-1.66%)
May 21, 2019 29.80 29.80 29.80 29.80 170 -0.01(-0.03%)
May 20, 2019 29.83 30.00 29.81 29.81 2,401 -0.12(-0.40%)
May 17, 2019 29.92 30.00 29.92 29.93 500 -0.47(-1.55%)
May 16, 2019 30.40 30.40 30.40 30.40 230 +0.31(+1.03%)
May 15, 2019 30.00 30.09 29.97 30.09 1,401 +0.10(+0.33%)
May 14, 2019 29.99 29.99 29.99 40 +0.00(+0.00%)
May 13, 2019 29.71 29.99 29.68 29.99 5,396 -0.31(-1.02%)
May 10, 2019 30.30 30.30 30.30 30.30 3,000 +0.05(+0.17%)
May 09, 2019 29.96 30.25 29.96 30.25 350 -0.08(-0.26%)
May 08, 2019 30.37 30.37 30.33 30.33 1,553 -0.24(-0.77%)
May 07, 2019 30.57 30.57 30.57 30.57 274 -0.68(-2.19%)
May 06, 2019 31.00 31.25 31.00 31.25 3,478 +0.29(+0.94%)
May 03, 2019 30.85 31.11 30.85 30.96 3,000 +0.50(+1.64%)
May 02, 2019 30.64 30.64 30.46 30.46 408 -0.27(-0.88%)
May 01, 2019 30.73 30.73 30.73 30.73 207 -1.41(-4.39%)
Apr 30, 2019 32.08 32.14 32.04 32.14 1,107 -0.02(-0.06%)
Apr 29, 2019 30.11 32.16 30.11 32.16 2,445 +0.30(+0.94%)
Apr 26, 2019 31.86 31.86 31.86 50 +0.00(+0.00%)
Apr 25, 2019 31.86 31.86 31.86 31.86 262 -0.42(-1.30%)
Apr 24, 2019 32.13 32.28 32.13 32.28 301 +0.35(+1.10%)
Apr 23, 2019 31.76 31.93 31.76 31.93 1,390 -0.08(-0.25%)
Apr 22, 2019 32.00 32.08 31.99 32.01 2,207 -0.29(-0.90%)
Apr 18, 2019 32.40 32.40 32.30 32.30 200 -0.58(-1.76%)
Apr 17, 2019 32.91 33.00 32.88 32.88 1,652 +0.46(+1.42%)
Apr 16, 2019 32.42 32.42 32.42 32.42 150 +0.19(+0.59%)
Apr 15, 2019 32.26 32.29 32.23 32.23 1,621 +0.38(+1.19%)
Apr 12, 2019 31.85 31.85 31.85 50 +0.00(+0.00%)
Apr 11, 2019 32.00 32.00 31.85 31.85 601 -0.45(-1.39%)
Apr 10, 2019 32.40 32.40 32.30 32.30 639 -0.18(-0.55%)
Apr 09, 2019 32.46 32.50 32.44 32.48 1,582 +0.22(+0.68%)
Apr 08, 2019 32.37 32.49 32.26 32.26 1,640 +0.37(+1.16%)
Apr 05, 2019 32.05 32.05 31.83 31.89 2,900 -0.35(-1.09%)
Apr 04, 2019 32.40 32.40 32.14 32.24 7,462 -0.22(-0.68%)
Apr 03, 2019 32.45 32.50 32.38 32.46 15,385 +0.40(+1.25%)
Apr 02, 2019 32.45 32.45 32.04 32.06 16,950 -0.31(-0.95%)
Apr 01, 2019 32.52 32.67 32.35 32.37 877 -0.02(-0.07%)
Mar 29, 2019 31.84 32.50 31.80 32.39 11,100 +0.63(+1.98%)
Mar 28, 2019 31.68 31.76 31.68 31.76 281 +0.21(+0.67%)
Mar 27, 2019 31.45 31.61 31.25 31.55 2,635 +0.00(+0.00%)
Mar 26, 2019 31.50 31.55 31.50 31.55 2,671 +0.05(+0.16%)
Mar 25, 2019 31.25 31.50 31.25 31.50 201 +0.10(+0.32%)
Mar 22, 2019 31.23 31.40 31.23 31.40 1,800 -0.70(-2.18%)
Mar 21, 2019 32.36 32.36 31.96 32.10 771 -0.11(-0.34%)
Mar 20, 2019 32.21 32.21 32.21 100 +0.00(+0.00%)
Mar 19, 2019 32.20 32.21 32.18 32.21 2,310 +0.16(+0.50%)
Mar 18, 2019 32.06 32.46 32.05 32.05 533 -0.05(-0.16%)
Mar 15, 2019 31.86 32.10 31.86 32.10 1,300 +0.15(+0.47%)
Mar 14, 2019 31.95 31.95 31.95 31.95 361 -0.42(-1.30%)
Mar 13, 2019 32.43 32.44 32.33 32.37 4,419 +0.04(+0.12%)
Mar 12, 2019 32.20 32.48 32.20 32.33 1,115 +0.30(+0.94%)
Mar 11, 2019 32.03 32.15 32.00 32.03 2,840 +0.06(+0.19%)
Mar 08, 2019 31.97 31.97 31.97 31.97 100 -0.19(-0.58%)
Mar 07, 2019 32.00 32.16 32.00 32.16 415 -0.25(-0.77%)
Mar 06, 2019 32.41 32.41 32.41 105 +0.00(+0.00%)
Mar 05, 2019 32.40 32.41 32.40 32.41 208 +0.37(+1.14%)
Mar 04, 2019 32.25 32.25 32.04 32.04 1,231 -0.58(-1.78%)
Mar 01, 2019 32.62 32.62 32.62 1 +0.00(+0.00%)
Feb 28, 2019 32.61 32.62 32.61 32.62 3,023 -0.07(-0.21%)
Feb 27, 2019 32.63 32.69 32.52 32.69 8,228 +0.13(+0.40%)
Feb 26, 2019 32.70 32.70 32.56 32.56 751 +0.05(+0.15%)
Feb 25, 2019 32.54 32.61 32.45 32.51 957 -0.02(-0.06%)
Feb 22, 2019 32.47 32.53 32.47 32.53 700 +0.53(+1.66%)
Feb 21, 2019 31.97 32.00 31.97 32.00 410 -0.25(-0.78%)
Feb 20, 2019 31.75 32.34 31.75 32.25 2,309 +0.75(+2.38%)
Feb 19, 2019 31.36 31.54 31.36 31.50 1,206 +0.58(+1.88%)
Feb 15, 2019 30.78 31.00 30.78 30.92 900 +0.36(+1.18%)
Feb 14, 2019 30.45 30.56 30.45 30.56 790 +0.06(+0.20%)
Feb 13, 2019 30.36 30.50 30.32 30.50 928 +0.07(+0.23%)
Feb 12, 2019 30.43 30.47 30.40 30.43 1,717 -0.26(-0.85%)
Feb 11, 2019 30.69 30.71 30.51 30.69 5,874 -0.14(-0.45%)
Feb 08, 2019 31.11 31.11 30.83 30.83 900 -0.29(-0.93%)
Feb 07, 2019 31.39 31.39 31.04 31.12 3,961 -0.16(-0.51%)
Feb 06, 2019 31.12 31.40 31.12 31.28 6,388 +0.30(+0.97%)
Feb 05, 2019 31.04 31.04 30.98 30.98 436 +0.21(+0.68%)
Feb 04, 2019 30.77 30.77 30.77 30.77 362 +0.37(+1.22%)
Feb 01, 2019 30.42 30.49 30.40 30.40 5,600 +0.09(+0.30%)
Jan 31, 2019 30.31 30.31 30.31 60 +0.00(+0.00%)
Jan 30, 2019 29.89 30.48 29.89 30.31 2,154 +0.53(+1.78%)
Jan 29, 2019 29.68 29.78 29.68 29.78 270 -0.13(-0.43%)
Jan 28, 2019 29.91 29.91 29.91 29.91 102 +0.02(+0.07%)
Jan 25, 2019 29.25 29.89 29.25 29.89 1,000 +0.98(+3.37%)
Jan 24, 2019 29.01 29.01 28.85 28.91 804 -0.10(-0.33%)
Jan 23, 2019 29.16 29.16 29.01 29.01 1,964 -0.05(-0.17%)
Jan 22, 2019 29.65 29.65 29.06 29.06 381 -0.59(-1.99%)
Jan 18, 2019 29.65 29.65 29.65 29.65 2,100 +0.48(+1.65%)
Jan 16, 2019 29.17 29.17 29.17 0 +0.48(+1.67%)
Jan 15, 2019 28.91 29.01 28.69 28.69 1,126 -0.06(-0.21%)
Jan 14, 2019 28.58 28.75 28.58 28.75 503 -0.11(-0.38%)
Jan 11, 2019 29.02 29.02 28.86 28.86 800 +0.23(+0.80%)
Jan 10, 2019 29.02 29.02 28.63 28.63 8,083 -0.36(-1.22%)
Jan 09, 2019 29.12 29.12 28.98 28.98 562 +0.07(+0.26%)
Jan 08, 2019 28.82 28.91 28.71 28.91 2,501 +0.19(+0.66%)
Jan 07, 2019 28.83 28.84 28.62 28.72 4,272 -0.22(-0.76%)
Jan 04, 2019 28.33 29.03 28.33 28.94 5,400 +0.33(+1.15%)
Jan 03, 2019 28.61 28.61 28.61 89 +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.