Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barclays Bank P (GRN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.75 27.75 27.7426 27.7426 0
17th Jul 2025 (Thu) 27.75 27.75 27.75 27.8965 100
16th Jul 2025 (Wed) 28.27 28.27 28.1895 28.1895 0
15th Jul 2025 (Tue) 28.27 28.27 28.27 28.1311 0
14th Jul 2025 (Mon) 28.151 28.151 27.8169 27.8169 0
11th Jul 2025 (Fri) 28.151 28.151 27.8739 27.8739 0
10th Jul 2025 (Thu) 28.151 28.151 27.9247 27.9247 0
9th Jul 2025 (Wed) 28.151 28.151 27.8996 27.8996 0
8th Jul 2025 (Tue) 28.151 28.151 27.8254 27.8254 0
7th Jul 2025 (Mon) 28.151 28.151 28.1216 28.1216 0
4th Jul 2025 (Fri) 28.151 28.461 28.151 28.461 0
3rd Jul 2025 (Thu) 28.151 28.461 28.151 28.461 0
2nd Jul 2025 (Wed) 28.151 28.30 28.151 28.2696 300
1st Jul 2025 (Tue) 27.76 27.76 27.76 27.935 100
30th Jun 2025 (Mon) 27.27 27.27 27.27 27.3048 100
27th Jun 2025 (Fri) 27.92 27.9973 27.92 27.9973 0
26th Jun 2025 (Thu) 27.92 27.92 27.92 27.8109 100
25th Jun 2025 (Wed) 28.86 28.86 28.0903 28.0903 0
24th Jun 2025 (Tue) 28.86 28.96 28.86 28.96 0
23rd Jun 2025 (Mon) 28.86 28.86 28.86 29.0728 100
20th Jun 2025 (Fri) 29.67 29.67 28.65 28.65 0
19th Jun 2025 (Thu) 29.67 29.68 29.67 29.4049 598
18th Jun 2025 (Wed) 29.67 29.68 29.67 29.4049 598
17th Jun 2025 (Tue) 29.40 29.40 29.3812 29.3812 0
16th Jun 2025 (Mon) 29.40 29.51 29.40 29.51 0
13th Jun 2025 (Fri) 29.40 29.7447 29.40 29.7447 17
12th Jun 2025 (Thu) 29.40 29.60 29.40 29.95 921
11th Jun 2025 (Wed) 29.14 29.3034 29.14 29.3034 0
10th Jun 2025 (Tue) 29.14 29.14 28.7499 28.7499 45
9th Jun 2025 (Mon) 29.14 29.14 29.14 29.1887 100
6th Jun 2025 (Fri) 28.75 29.0294 28.75 29.0294 2
5th Jun 2025 (Thu) 28.75 28.75 28.75 28.73 100
4th Jun 2025 (Wed) 28.64 28.64 28.49 28.6111 200
3rd Jun 2025 (Tue) 28.72 28.72 28.50 28.6771 1,201
2nd Jun 2025 (Mon) 27.77 28.0641 27.77 28.0641 18
30th May 2025 (Fri) 27.77 27.77 27.77 27.6575 100
29th May 2025 (Thu) 28.36 28.36 27.8935 27.8935 0
28th May 2025 (Wed) 27.9395 27.9395 27.9395 27.9395 0
27th May 2025 (Tue) 28.1685 28.1685 28.1685 28.1685 0
26th May 2025 (Mon) 28.1685 28.1685 28.1685 28.1685 0
24th May 2025 (Sat) 28.4521 28.4521 28.1685 28.1685 0
23rd May 2025 (Fri) 28.4521 28.4521 28.4521 28.4521 0
22nd May 2025 (Thu) 28.36 28.36 28.36 28.36 200
21st May 2025 (Wed) 28.825 28.825 28.825 28.825 0
FTSE 100 Latest
Value9,002.91
Change10.79