Skip to main content

Barclays Bank Plc (OP: GRNTF )

100.93 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.00 37.00 34.79 36.68 1,150 -0.32(-0.86%)
Apr 29, 2019 37.00 37.00 37.00 37.00 419 +2.05(+5.87%)
Apr 26, 2019 35.00 35.00 34.95 34.95 300 -1.00(-2.78%)
Apr 25, 2019 35.95 35.95 35.95 20 +0.00(+0.00%)
Apr 24, 2019 36.40 36.40 35.21 35.95 1,463 -0.05(-0.14%)
Apr 23, 2019 35.20 36.00 35.20 36.00 525 -1.00(-2.70%)
Apr 22, 2019 37.00 37.00 37.00 37.00 215 +0.00(+0.00%)
Apr 18, 2019 37.00 37.00 37.00 37.00 400 +0.50(+1.37%)
Apr 17, 2019 37.00 37.00 36.50 36.50 1,033 +1.50(+4.29%)
Apr 16, 2019 35.32 35.32 34.75 35.00 1,457 +0.30(+0.86%)
Apr 15, 2019 34.70 34.70 34.70 34.70 499 -0.04(-0.12%)
Apr 12, 2019 34.82 34.82 34.74 34.74 1,100 +0.04(+0.12%)
Apr 11, 2019 35.82 36.00 34.70 34.70 1,186 +0.10(+0.29%)
Apr 10, 2019 34.42 35.00 33.53 34.60 1,501 +1.22(+3.65%)
Apr 09, 2019 32.90 33.38 32.10 33.38 2,746 +1.48(+4.64%)
Apr 08, 2019 31.90 31.90 31.90 50 +0.00(+0.00%)
Apr 05, 2019 32.90 32.90 31.40 31.90 1,200 -0.10(-0.31%)
Apr 04, 2019 31.18 32.74 25.12 32.00 9,722 +3.11(+10.76%)
Apr 03, 2019 28.89 28.89 28.89 136 +0.00(+0.00%)
Apr 02, 2019 28.89 28.89 28.89 28.89 1,702 -1.06(-3.54%)
Apr 01, 2019 28.56 29.95 28.56 29.95 497 +1.40(+4.90%)
Mar 29, 2019 28.52 28.55 28.52 28.55 1,000 -2.01(-6.58%)
Mar 28, 2019 29.25 31.30 29.25 30.56 1,835 +1.17(+3.98%)
Mar 27, 2019 28.50 29.45 28.50 29.39 929 +1.89(+6.87%)
Mar 26, 2019 27.50 27.50 27.50 37 +0.00(+0.00%)
Mar 25, 2019 27.20 27.50 27.20 27.50 1,662 +0.28(+1.03%)
Mar 22, 2019 27.22 27.22 27.22 27.22 500 -0.28(-1.02%)
Mar 21, 2019 27.50 27.50 27.50 27.50 100 -2.00(-6.78%)
Mar 20, 2019 29.50 29.50 29.50 10 +0.00(+0.00%)
Mar 18, 2019 30.00 30.00 29.50 29.50 461 -0.50(-1.67%)
Mar 15, 2019 30.00 30.00 30.00 20 +0.00(+0.00%)
Mar 14, 2019 30.00 30.00 30.00 30.00 145 -0.50(-1.64%)
Mar 13, 2019 30.50 30.50 30.50 30.50 312 -1.44(-4.51%)
Mar 12, 2019 31.94 31.94 31.94 31.94 130 +1.44(+4.72%)
Mar 11, 2019 30.50 30.50 30.50 7 +0.00(+0.00%)
Mar 08, 2019 30.49 30.50 30.49 30.50 1,000 +0.14(+0.46%)
Mar 07, 2019 30.36 30.36 30.36 30.36 499 -0.64(-2.06%)
Mar 06, 2019 31.00 31.00 31.00 31.00 474 -0.40(-1.27%)
Mar 05, 2019 31.00 31.40 31.00 31.40 1,590 +0.10(+0.32%)
Mar 04, 2019 31.00 31.50 30.34 31.30 9,484 +2.41(+8.34%)
Mar 01, 2019 28.89 28.89 28.89 137 +0.00(+0.00%)
Feb 28, 2019 29.06 29.06 28.87 28.89 7,082 -1.11(-3.70%)
Feb 27, 2019 29.55 31.95 29.55 30.00 1,144 +3.50(+13.21%)
Feb 26, 2019 28.50 29.30 26.05 26.50 855 -0.35(-1.30%)
Feb 25, 2019 26.85 26.85 26.85 104 +0.00(+0.00%)
Feb 22, 2019 25.91 26.85 25.70 26.85 2,700 +2.06(+8.31%)
Feb 21, 2019 28.00 28.00 24.79 24.79 2,929 -8.15(-24.74%)
Feb 20, 2019 30.00 32.94 30.00 32.94 426 -0.01(-0.03%)
Feb 19, 2019 32.99 32.99 32.95 32.95 480 -0.41(-1.23%)
Feb 15, 2019 29.69 33.36 29.69 33.36 400 +3.67(+12.36%)
Feb 14, 2019 29.75 29.75 28.00 29.69 1,104 -0.31(-1.03%)
Feb 13, 2019 29.50 30.25 29.50 30.00 1,629 +0.50(+1.69%)
Feb 12, 2019 31.05 31.05 29.50 29.50 2,759 -1.35(-4.38%)
Feb 11, 2019 30.85 30.85 30.85 39 +0.00(+0.00%)
Feb 08, 2019 32.82 32.82 30.85 30.85 11,100 -2.30(-6.94%)
Feb 07, 2019 33.15 33.15 33.15 107 +0.00(+0.00%)
Feb 06, 2019 33.00 33.55 33.00 33.15 11,664 +0.45(+1.38%)
Feb 05, 2019 30.70 32.70 30.70 32.70 3,606 +2.00(+6.51%)
Feb 04, 2019 29.70 32.48 29.70 30.70 116,924 +1.20(+4.07%)
Feb 01, 2019 29.45 29.50 29.45 29.50 800 +0.04(+0.14%)
Jan 31, 2019 30.45 32.01 29.45 29.46 2,819 -3.59(-10.86%)
Jan 30, 2019 33.49 33.49 33.05 33.05 687 +3.54(+12.00%)
Jan 29, 2019 29.35 30.00 29.35 29.51 739 -1.24(-4.03%)
Jan 28, 2019 32.00 33.50 30.70 30.75 3,902 -2.63(-7.88%)
Jan 25, 2019 33.38 33.38 32.00 33.38 9,900 +0.98(+3.02%)
Jan 24, 2019 33.00 33.50 32.20 32.40 2,755 -1.10(-3.28%)
Jan 23, 2019 33.80 34.00 33.29 33.50 6,016 -0.29(-0.86%)
Jan 22, 2019 32.06 33.99 32.06 33.79 6,643 +1.73(+5.40%)
Jan 18, 2019 30.50 33.29 30.50 32.06 3,400 +1.56(+5.11%)
Jan 17, 2019 31.70 31.70 30.50 30.50 878 -0.50(-1.61%)
Jan 16, 2019 31.00 31.00 31.00 31.00 467 +0.52(+1.71%)
Jan 15, 2019 30.48 30.48 30.48 30.48 270 +0.07(+0.23%)
Jan 14, 2019 30.41 30.41 30.41 30.41 118 +0.01(+0.03%)
Jan 11, 2019 30.05 30.61 30.05 30.40 2,400 +1.90(+6.67%)
Jan 10, 2019 28.50 28.50 28.50 28.50 143 -1.01(-3.42%)
Jan 09, 2019 28.65 29.51 28.65 29.51 774 -0.82(-2.70%)
Jan 08, 2019 30.33 30.33 30.33 30.33 227 +0.31(+1.03%)
Jan 07, 2019 30.00 30.45 30.00 30.02 1,052 -0.48(-1.57%)
Jan 04, 2019 31.00 32.60 30.50 30.50 2,500 -0.32(-1.03%)
Jan 03, 2019 30.82 30.82 30.82 45 +0.00(+0.00%)
Jan 02, 2019 30.82 30.82 30.82 30.82 267 -0.67(-2.13%)
Dec 31, 2018 32.75 32.75 31.49 31.49 2,000 -2.08(-6.20%)
Dec 28, 2018 32.50 33.57 32.50 33.57 1,900 +1.32(+4.09%)
Dec 27, 2018 33.08 33.08 31.78 32.25 5,963 +1.43(+4.62%)
Dec 26, 2018 27.01 32.50 27.01 30.82 710 -1.68(-5.15%)
Dec 24, 2018 27.00 33.00 27.00 32.50 3,700 +1.00(+3.17%)
Dec 21, 2018 31.47 32.00 27.70 31.50 3,200 +0.11(+0.35%)
Dec 20, 2018 31.39 31.39 31.39 31.39 251 +0.39(+1.26%)
Dec 19, 2018 32.17 32.20 31.00 31.00 2,520 +1.50(+5.08%)
Dec 18, 2018 29.50 29.50 29.50 29.50 262 -2.20(-6.94%)
Dec 17, 2018 29.00 32.00 29.00 31.70 12,766 +2.70(+9.31%)
Dec 14, 2018 30.10 30.50 29.00 29.00 4,000 +1.04(+3.73%)
Dec 13, 2018 23.69 29.49 23.69 27.96 2,211 +3.71(+15.29%)
Dec 12, 2018 28.45 29.00 24.25 24.25 1,870 -4.20(-14.76%)
Dec 11, 2018 28.45 28.45 28.45 28.45 186 -0.07(-0.25%)
Dec 10, 2018 26.57 28.52 26.57 28.52 1,509 +0.03(+0.11%)
Dec 07, 2018 27.92 28.49 26.56 28.49 1,500 +0.22(+0.78%)
Dec 06, 2018 28.31 28.31 28.27 28.27 1,340 -0.04(-0.14%)
Dec 04, 2018 28.25 28.31 27.23 28.31 1,400 +0.05(+0.18%)
Dec 03, 2018 26.95 28.26 26.95 28.26 2,151 +1.39(+5.17%)
Nov 30, 2018 23.64 26.87 23.64 26.87 14,400 +2.72(+11.28%)
Nov 29, 2018 24.15 24.15 24.15 5 +0.00(+0.00%)
Nov 28, 2018 24.15 24.15 24.15 24.15 225 -2.58(-9.67%)
Nov 27, 2018 29.00 29.00 26.73 26.73 937 -0.00(-0.01%)
Nov 26, 2018 27.11 28.10 26.73 26.73 981 -0.17(-0.62%)
Nov 21, 2018 26.90 26.90 26.90 0 +1.55(+6.11%)
Nov 20, 2018 24.40 25.35 23.79 25.35 1,590 +0.76(+3.10%)
Nov 19, 2018 23.75 24.59 23.75 24.59 3,281 -1.55(-5.94%)
Nov 16, 2018 23.95 26.14 23.95 26.14 300 -0.11(-0.42%)
Nov 15, 2018 26.25 26.25 26.25 26.25 1,722 +0.00(+0.00%)
Nov 14, 2018 25.52 26.25 25.52 26.25 2,162 +0.75(+2.94%)
Nov 13, 2018 25.50 25.50 25.50 25.50 851 -1.05(-3.95%)
Nov 12, 2018 26.47 26.55 26.47 26.55 1,100 +1.23(+4.86%)
Nov 09, 2018 25.32 25.32 25.32 25.32 1,100 +0.34(+1.36%)
Nov 08, 2018 24.90 25.00 24.90 24.98 2,898 +0.73(+3.01%)
Nov 07, 2018 23.10 24.25 23.10 24.25 1,598 +1.46(+6.43%)
Nov 06, 2018 21.00 22.95 21.00 22.79 10,097 +1.73(+8.24%)
Nov 05, 2018 21.50 22.49 20.01 21.05 8,895 -0.45(-2.09%)
Nov 02, 2018 20.08 21.57 20.08 21.50 2,600 +1.22(+6.02%)
Nov 01, 2018 20.28 20.28 20.28 20.28 1,505 -0.07(-0.34%)
Oct 31, 2018 21.57 21.57 20.35 20.35 3,996 -0.55(-2.63%)
Oct 30, 2018 21.75 21.75 19.91 20.90 19,730 -1.58(-7.03%)
Oct 29, 2018 23.78 23.78 22.48 22.48 5,219 -1.52(-6.33%)
Oct 26, 2018 24.35 24.35 24.00 24.00 1,200 -1.00(-4.00%)
Oct 25, 2018 24.38 25.00 24.38 25.00 4,250 +0.67(+2.75%)
Oct 24, 2018 24.83 24.83 24.33 24.33 550 -0.81(-3.22%)
Oct 23, 2018 25.25 26.02 24.36 25.14 3,646 -1.10(-4.19%)
Oct 22, 2018 24.36 26.24 24.36 26.24 3,764 +1.88(+7.72%)
Oct 19, 2018 26.00 26.00 24.36 24.36 500 -1.14(-4.47%)
Oct 18, 2018 25.28 25.50 25.28 25.50 667 +0.20(+0.79%)
Oct 17, 2018 25.00 25.30 24.37 25.30 414 +0.93(+3.80%)
Oct 16, 2018 24.30 25.50 24.30 24.37 2,529 +0.07(+0.31%)
Oct 15, 2018 24.06 25.94 24.06 24.30 4,222 -2.81(-10.37%)
Oct 12, 2018 24.10 27.11 24.10 27.11 500 +1.11(+4.27%)
Oct 11, 2018 26.00 26.00 26.00 26.00 229 -1.32(-4.83%)
Oct 10, 2018 26.25 27.32 25.50 27.32 1,017 -0.93(-3.29%)
Oct 09, 2018 30.69 30.69 27.39 28.25 3,960 -0.53(-1.84%)
Oct 08, 2018 31.00 31.00 27.00 28.78 2,222 -1.22(-4.07%)
Oct 05, 2018 29.00 30.28 29.00 30.00 2,200 +2.99(+11.07%)
Oct 04, 2018 28.20 28.20 25.66 27.01 4,143 -1.19(-4.22%)
Oct 03, 2018 25.63 28.20 25.63 28.20 5,478 +0.30(+1.08%)
Oct 02, 2018 25.50 27.90 25.50 27.90 2,863 -0.62(-2.17%)
Oct 01, 2018 33.08 33.08 28.52 28.52 4,929 -1.48(-4.93%)
Sep 28, 2018 29.50 30.00 29.50 30.00 900 +0.51(+1.73%)
Sep 27, 2018 24.00 29.49 24.00 29.49 2,942 +1.99(+7.24%)
Sep 26, 2018 27.50 27.50 27.50 27.50 105 -1.62(-5.56%)
Sep 25, 2018 30.67 31.00 27.21 29.12 6,050 -0.88(-2.93%)
Sep 24, 2018 32.00 32.00 30.00 30.00 4,340 +0.80(+2.74%)
Sep 21, 2018 32.00 32.00 29.20 29.20 1,600 -2.80(-8.75%)
Sep 20, 2018 30.12 33.00 29.80 32.00 11,510 +3.60(+12.68%)
Sep 19, 2018 26.87 28.75 26.87 28.40 2,440 -0.50(-1.73%)
Sep 18, 2018 28.90 28.90 28.90 28.90 2,441 +0.20(+0.70%)
Sep 17, 2018 26.48 28.70 26.48 28.70 10,461 +2.14(+8.08%)
Sep 14, 2018 25.06 27.19 25.06 26.55 12,400 +0.80(+3.13%)
Sep 13, 2018 30.92 31.20 24.85 25.75 17,476 -5.55(-17.73%)
Sep 12, 2018 31.25 33.95 31.14 31.30 5,979 -1.78(-5.39%)
Sep 11, 2018 33.33 34.99 32.52 33.08 7,224 -1.22(-3.55%)
Sep 10, 2018 30.01 37.29 30.01 34.30 7,695 +3.05(+9.76%)
Sep 07, 2018 33.00 33.00 30.69 31.25 9,800 +2.35(+8.13%)
Sep 06, 2018 29.01 29.54 28.52 28.90 7,454 +0.50(+1.76%)
Sep 05, 2018 27.50 28.40 26.92 28.40 2,514 +0.97(+3.56%)
Sep 04, 2018 28.10 28.18 27.10 27.43 2,512 -1.49(-5.14%)
Aug 31, 2018 28.91 28.91 28.91 0 +0.51(+1.80%)
Aug 30, 2018 28.32 28.40 28.32 28.40 990 +0.16(+0.57%)
Aug 29, 2018 28.38 28.38 28.12 28.24 4,001 +0.04(+0.14%)
Aug 28, 2018 29.25 32.99 28.11 28.20 9,456 -1.35(-4.57%)
Aug 27, 2018 28.20 29.55 28.20 29.55 6,638 +1.41(+4.99%)
Aug 24, 2018 27.00 28.21 27.00 28.14 3,200 +1.89(+7.22%)
Aug 23, 2018 26.00 27.89 26.00 26.25 3,242 +0.02(+0.08%)
Aug 22, 2018 26.50 26.68 26.22 26.23 3,329 +2.10(+8.70%)
Aug 21, 2018 24.74 26.00 24.13 24.13 1,928 +0.01(+0.04%)
Aug 20, 2018 24.74 24.74 24.12 24.12 1,058 -0.82(-3.27%)
Aug 17, 2018 24.20 24.94 24.10 24.94 3,000 +0.79(+3.25%)
Aug 16, 2018 24.15 24.15 24.15 24.15 126 -0.30(-1.23%)
Aug 15, 2018 24.20 24.49 24.15 24.45 959 +0.20(+0.82%)
Aug 14, 2018 24.38 24.38 24.25 24.25 3,573 -0.11(-0.45%)
Aug 13, 2018 24.00 24.36 24.00 24.36 4,842 +0.56(+2.35%)
Aug 10, 2018 24.18 25.00 23.36 23.80 1,300 +0.50(+2.15%)
Aug 09, 2018 23.30 23.30 23.30 53 +0.00(+0.00%)
Aug 08, 2018 23.25 23.30 23.25 23.30 5,119 +0.05(+0.22%)
Aug 07, 2018 24.75 24.75 23.25 23.25 2,489 -0.30(-1.27%)
Aug 06, 2018 24.75 24.75 23.20 23.55 4,451 +0.40(+1.73%)
Aug 03, 2018 23.15 23.15 23.15 23.15 500 +0.00(+0.01%)
Aug 02, 2018 23.09 23.15 23.09 23.15 457 -0.35(-1.50%)
Aug 01, 2018 23.00 23.50 22.94 23.50 2,731 +0.00(+0.00%)
Jul 31, 2018 184 +0.00(+0.00%)
Jul 30, 2018 23.00 23.00 23.00 23.00 856 +0.02(+0.09%)
Jul 27, 2018 22.98 22.98 22.98 22.98 100 +0.33(+1.46%)
Jul 26, 2018 22.15 22.65 22.15 22.65 3,318 +0.17(+0.76%)
Jul 25, 2018 22.48 22.48 22.48 22.48 1,322 -0.21(-0.93%)
Jul 24, 2018 22.69 22.69 22.69 22.69 560 -0.73(-3.12%)
Jul 23, 2018 23.00 23.42 22.73 23.42 31,719 +2.41(+11.47%)
Jul 19, 2018 21.01 21.01 21.01 0 -0.44(-2.05%)
Jul 18, 2018 21.33 21.50 21.33 21.45 2,973 +0.45(+2.14%)
Jul 17, 2018 21.40 21.50 21.00 21.00 3,424 -0.40(-1.87%)
Jul 16, 2018 20.77 21.49 20.77 21.40 651 +0.42(+2.00%)
Jul 13, 2018 21.50 21.50 20.98 20.98 390 -0.52(-2.42%)
Jul 12, 2018 20.89 21.50 20.89 21.50 2,372 -0.02(-0.09%)
Jul 11, 2018 21.45 21.52 21.45 21.52 1,090 +0.42(+1.99%)
Jul 10, 2018 21.10 21.10 21.10 21.10 150 +0.20(+0.96%)
Jul 09, 2018 20.97 21.36 20.90 20.90 1,053 +0.43(+2.10%)
Jul 06, 2018 20.98 20.98 20.47 20.47 915 +0.08(+0.39%)
Jul 05, 2018 20.00 20.45 18.01 20.39 18,261 +0.39(+1.95%)
Jul 03, 2018 20.00 20.00 20.00 0 +0.57(+2.93%)
Jul 02, 2018 19.53 19.53 19.43 19.43 470 -0.66(-3.29%)
Jun 29, 2018 19.60 20.09 19.33 20.09 2,785 +0.08(+0.40%)
Jun 28, 2018 20.00 20.01 20.00 20.01 607 -0.04(-0.20%)
Jun 27, 2018 20.05 20.05 20.05 20.05 105 +0.05(+0.25%)
Jun 26, 2018 19.60 20.00 19.60 20.00 222 +0.35(+1.78%)
Jun 25, 2018 19.68 19.68 19.65 19.65 930 +0.05(+0.26%)
Jun 22, 2018 19.55 19.60 19.55 19.60 688 +0.55(+2.88%)
Jun 21, 2018 19.00 19.05 19.00 19.05 575 +0.43(+2.32%)
Jun 20, 2018 18.50 18.62 18.50 18.62 2,415 +0.12(+0.65%)
Jun 19, 2018 19.25 19.40 18.50 18.50 4,362 -1.62(-8.05%)
Jun 15, 2018 20.12 20.12 20.12 76 -0.38(-1.85%)
Jun 14, 2018 20.89 20.89 20.50 20.50 1,053 -0.38(-1.82%)
Jun 13, 2018 20.30 20.88 20.20 20.88 1,277 +0.58(+2.86%)
Jun 12, 2018 20.50 20.50 19.51 20.30 2,256 +0.05(+0.25%)
Jun 11, 2018 22.00 22.00 19.67 20.25 5,840 -1.74(-7.91%)
Jun 08, 2018 21.55 21.99 21.55 21.99 825 -1.01(-4.39%)
Jun 07, 2018 23.00 23.00 21.00 23.00 2,071 +1.64(+7.68%)
Jun 06, 2018 20.95 21.36 20.95 21.36 3,095 +0.94(+4.60%)
Jun 05, 2018 22.93 22.93 20.42 20.42 3,872 -1.08(-5.02%)
Jun 04, 2018 21.24 21.50 20.38 21.50 2,215 +0.97(+4.72%)
Jun 01, 2018 19.70 20.53 19.70 20.53 3,455 +1.42(+7.43%)
May 31, 2018 20.75 20.75 19.10 19.11 7,814 -3.27(-14.61%)
May 30, 2018 22.40 22.40 22.38 22.38 582 -0.01(-0.04%)
May 29, 2018 22.39 22.39 22.39 22.39 433 +0.64(+2.94%)
May 25, 2018 21.75 21.75 21.75 0 -0.35(-1.58%)
May 24, 2018 23.00 23.00 21.01 22.10 3,110 +1.15(+5.49%)
May 23, 2018 20.75 21.45 20.75 20.95 2,665 +0.50(+2.44%)
May 22, 2018 20.50 20.75 20.45 20.45 1,314 +0.40(+2.00%)
May 21, 2018 20.10 20.10 20.05 20.05 2,002 -0.15(-0.74%)
May 18, 2018 20.25 20.25 19.84 20.20 4,787 +0.25(+1.25%)
May 17, 2018 19.90 19.95 19.73 19.95 4,581 +0.48(+2.47%)
May 16, 2018 19.28 20.25 19.28 19.47 6,818 +0.68(+3.62%)
May 15, 2018 18.86 18.86 18.53 18.79 2,988 -0.61(-3.14%)
May 14, 2018 19.22 19.40 18.56 19.40 2,242 +0.35(+1.84%)
May 11, 2018 18.83 19.05 18.83 19.05 2,588 +0.25(+1.33%)
May 10, 2018 18.50 19.00 18.50 18.80 1,121 +0.90(+5.03%)
May 09, 2018 17.90 17.95 17.90 17.90 934 +0.50(+2.87%)
May 08, 2018 17.75 17.75 17.40 17.40 914 -0.05(-0.29%)
May 07, 2018 17.00 17.55 16.98 17.45 5,373 +0.75(+4.49%)
May 04, 2018 16.55 16.70 16.55 16.70 2,982 +0.08(+0.48%)
May 03, 2018 16.60 16.62 16.60 16.62 999 +0.00(+0.00%)
May 02, 2018 17.01 17.01 16.62 16.62 4,307 -0.58(-3.37%)
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.