Barclays Bank PLC (BTYS) Exchange: BATS

  1. Profile
  2. Barclays Bank PLC (BTYS)

Data as of May 9, 2025

$40.37 ($0.00) 0.00%

Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.
Daily Information Data
Date May 9, 2025
Open $40.37
Previous Close $40.37
High $40.37
Low $40.37
Adjusted Open $40.37
Previous Adjusted Close $40.37
Adjusted High $40.37
Adjusted Low $40.37
Invest in Barclays Bank PLC (BTYS)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for Barclays Bank PLC (BTYS)
Date Open High Low Close Adj.Close Volume
2020-12-11 $40.37 $40.37 $40.37 $40.37 $40.37 0
2020-12-10 $40.37 $40.37 $40.37 $40.37 $40.37 0
2020-12-09 $40.37 $40.37 $40.37 $40.37 $40.37 0
2020-12-08 $40.26 $40.37 $40.26 $40.37 $40.37 924
2020-12-07 $40.52 $40.52 $40.52 $40.52 $40.52 2
2020-12-04 $40.91 $40.91 $40.91 $40.91 $40.91 3
2020-12-03 $40.47 $40.47 $40.47 $40.47 $40.47 3
2020-12-02 $40.79 $40.79 $40.79 $40.79 $40.79 0
2020-12-01 $40.66 $40.66 $40.66 $40.66 $40.66 5
2020-11-30 $40.02 $40.02 $40.02 $40.02 $40.02 5
2020-11-27 $39.94 $39.94 $39.94 $39.94 $39.94 5
2020-11-25 $40.28 $40.28 $40.28 $40.28 $40.28 100
2020-11-24 $40.27 $40.27 $40.27 $40.27 $40.27 25
2020-11-23 $40.21 $40.21 $40.20 $40.20 $40.20 300
2020-11-20 $40.02 $40.02 $40.02 $40.02 $40.02 10
2020-11-19 $40.22 $40.22 $40.22 $40.22 $40.22 10
2020-11-18 $40.33 $40.33 $40.33 $40.33 $40.33 20
2020-11-17 $40.26 $40.26 $40.26 $40.26 $40.26 5
2020-11-16 $40.55 $40.55 $40.55 $40.55 $40.55 10
2020-11-13 $40.47 $40.47 $40.47 $40.47 $40.47 1,120
2020-11-12 $40.60 $40.60 $40.51 $40.51 $40.51 1,120
2020-11-11 $41.10 $41.10 $41.05 $41.05 $41.05 110
2020-11-10 $41.16 $41.16 $41.16 $41.16 $41.16 50
2020-11-09 $41.00 $41.00 $40.88 $40.88 $40.88 182
2020-11-06 $39.97 $39.97 $39.97 $39.97 $39.97 45
2020-11-05 $39.59 $39.59 $39.59 $39.59 $39.59 45
2020-11-04 $39.54 $39.54 $39.54 $39.54 $39.54 27
2020-11-03 $40.54 $40.54 $40.54 $40.54 $40.54 261
2020-11-02 $40.14 $40.34 $40.14 $40.34 $40.34 261
2020-10-30 $40.43 $40.43 $40.43 $40.43 $40.43 10
2020-10-29 $40.13 $40.13 $40.13 $40.13 $40.13 126
2020-10-28 $39.64 $39.64 $39.64 $39.64 $39.64 126
2020-10-27 $39.65 $39.65 $39.65 $39.65 $39.65 68
2020-10-26 $39.88 $39.88 $39.88 $39.88 $39.88 68
2020-10-23 $40.20 $40.20 $40.20 $40.20 $40.20 0
2020-10-22 $40.35 $40.35 $40.35 $40.35 $40.35 0
2020-10-21 $39.96 $39.96 $39.96 $39.96 $39.96 0
2020-10-20 $39.79 $39.79 $39.79 $39.79 $39.79 1
2020-10-19 $39.59 $39.59 $39.59 $39.59 $39.59 1
2020-10-16 $39.41 $39.41 $39.41 $39.41 $39.41 363
2020-10-15 $39.07 $39.33 $39.07 $39.33 $39.33 363
2020-10-14 $39.86 $39.86 $39.22 $39.22 $39.22 108
2020-10-13 $39.30 $39.30 $39.00 $39.28 $39.28 21,000
2020-10-12 $39.70 $39.94 $39.65 $39.94 $39.94 18,300
2020-10-09 $39.68 $39.68 $39.68 $39.68 $39.68 28
2020-10-08 $39.58 $39.58 $39.58 $39.58 $39.58 0
2020-10-07 $39.81 $39.81 $39.81 $39.81 $39.81 11
2020-10-06 $39.44 $39.44 $39.44 $39.44 $39.44 11
2020-10-05 $39.70 $39.70 $39.70 $39.70 $39.70 0
2020-10-02 $38.96 $38.96 $38.96 $38.96 $38.96 1
2020-10-01 $38.86 $38.86 $38.86 $38.86 $38.86 71
2020-09-30 $38.94 $38.94 $38.94 $38.94 $38.94 4
2020-09-29 $38.64 $38.64 $38.64 $38.64 $38.64 1,843
2020-09-28 $38.76 $38.77 $38.75 $38.75 $38.75 1,843
2020-09-25 $38.76 $38.76 $38.76 $38.76 $38.76 73
2020-09-24 $38.85 $38.85 $38.85 $38.85 $38.85 358
2020-09-23 $39.02 $39.02 $38.89 $38.89 $38.89 358
2020-09-22 $38.88 $38.88 $38.88 $38.88 $38.88 0
2020-09-21 $38.90 $38.90 $38.90 $38.90 $38.90 215
2020-09-18 $38.96 $39.09 $38.96 $39.09 $39.09 215
2020-09-17 $39.02 $39.02 $39.02 $39.02 $39.02 1
2020-09-16 $38.91 $39.03 $38.91 $39.03 $39.03 1,641
2020-09-15 $38.94 $38.94 $38.94 $38.94 $38.94 0
2020-09-14 $38.90 $38.90 $38.90 $38.90 $38.90 0
2020-09-11 $38.82 $38.82 $38.82 $38.82 $38.82 800
2020-09-10 $39.25 $39.25 $38.99 $38.99 $38.99 800
2020-09-09 $39.13 $39.13 $39.13 $39.13 $39.13 0
2020-09-08 $39.08 $39.08 $39.08 $39.08 $39.08 1
2020-09-04 $39.37 $39.37 $39.37 $39.37 $39.37 1
2020-09-03 $38.74 $38.74 $38.74 $38.74 $38.74 1
2020-09-02 $38.88 $38.88 $38.88 $38.88 $38.88 1
2020-09-01 $39.33 $39.33 $39.04 $39.04 $39.04 102
2020-08-31 $39.40 $39.40 $39.34 $39.34 $39.34 386
2020-08-28 $39.24 $39.37 $39.13 $39.37 $39.37 2,000
2020-08-27 $39.89 $39.97 $39.74 $39.74 $39.74 15,800
2020-08-26 $39.36 $39.36 $39.36 $39.36 $39.36 0
2020-08-25 $39.36 $39.36 $39.36 $39.36 $39.36 2
2020-08-24 $39.16 $39.16 $39.16 $39.16 $39.16 2
2020-08-21 $39.00 $39.00 $39.00 $39.00 $39.00 56
2020-08-20 $39.07 $39.07 $39.07 $39.07 $39.07 56
2020-08-19 $39.14 $39.35 $39.14 $39.35 $39.35 381
2020-08-18 $39.22 $39.22 $39.22 $39.22 $39.22 261
2020-08-17 $39.34 $39.36 $39.25 $39.33 $39.33 827
2020-08-14 $39.52 $39.97 $39.52 $39.57 $39.57 2,347
2020-08-13 $39.71 $39.71 $39.71 $39.71 $39.71 8
2020-08-12 $39.47 $39.47 $39.47 $39.47 $39.47 8
2020-08-11 $39.10 $39.10 $39.10 $39.10 $39.10 1
2020-08-10 $38.74 $38.74 $38.74 $38.74 $38.74 0
2020-08-07 $38.63 $38.63 $38.63 $38.63 $38.63 0
2020-08-06 $38.40 $38.40 $38.40 $38.40 $38.40 0
2020-08-05 $38.49 $38.49 $38.49 $38.49 $38.49 0
2020-08-04 $38.12 $38.12 $38.12 $38.12 $38.12 0
2020-08-03 $38.52 $38.52 $38.52 $38.52 $38.52 12
2020-07-31 $38.48 $38.48 $38.48 $38.48 $38.48 12
2020-07-30 $38.54 $38.54 $38.54 $38.54 $38.54 1
2020-07-29 $38.74 $38.74 $38.74 $38.74 $38.74 0
2020-07-28 $38.88 $38.88 $38.88 $38.88 $38.88 42
2020-07-27 $39.20 $39.20 $39.20 $39.20 $39.20 42
2020-07-24 $39.02 $39.02 $39.02 $39.02 $39.02 684
2020-07-23 $38.99 $39.01 $38.99 $39.01 $39.01 684
2020-07-22 $39.09 $39.09 $39.09 $39.09 $39.09 17
2020-07-21 $39.09 $39.09 $39.09 $39.09 $39.09 17
2020-07-20 $39.28 $39.28 $39.24 $39.24 $39.24 492
2020-07-17 $39.28 $39.28 $39.28 $39.28 $39.28 70
2020-07-16 $39.26 $39.26 $39.25 $39.25 $39.25 200
2020-07-15 $39.37 $39.37 $39.37 $39.37 $39.37 130
2020-07-14 $39.35 $39.35 $39.35 $39.35 $39.35 0
2020-07-13 $39.35 $39.35 $39.35 $39.35 $39.35 2,900
2020-07-10 $39.19 $39.50 $39.19 $39.50 $39.50 2,900
2020-07-09 $39.24 $39.24 $39.24 $39.24 $39.24 0
2020-07-08 $39.55 $39.55 $39.55 $39.55 $39.55 0
2020-07-07 $39.39 $39.39 $39.39 $39.39 $39.39 860
2020-07-06 $39.72 $39.72 $39.72 $39.72 $39.72 860
2020-07-02 $39.93 $39.93 $39.53 $39.53 $39.53 860
2020-07-01 $39.76 $39.76 $39.76 $39.76 $39.76 120
2020-06-30 $39.56 $39.56 $39.56 $39.56 $39.57 0
2020-06-29 $39.35 $39.35 $39.35 $39.35 $39.35 0
2020-06-26 $39.55 $39.55 $39.55 $39.55 $39.55 0
2020-06-25 $39.89 $39.89 $39.89 $39.89 $39.89 0
2020-06-24 $39.87 $39.87 $39.87 $39.87 $39.87 0
2020-06-23 $40.06 $40.09 $40.04 $40.09 $40.09 125
2020-06-22 $40.06 $40.06 $40.06 $40.06 $40.06 2
2020-06-19 $39.99 $39.99 $39.99 $39.99 $39.99 0
2020-06-18 $40.02 $40.02 $40.02 $40.02 $40.02 0
2020-06-17 $40.21 $40.21 $40.21 $40.21 $40.21 0
2020-06-16 $40.29 $40.29 $40.29 $40.29 $40.29 0
2020-06-15 $40.11 $40.12 $40.05 $40.12 $40.12 106
2020-06-12 $40.11 $40.11 $40.11 $40.11 $40.11 0
2020-06-11 $39.85 $39.85 $39.85 $39.85 $39.85 0
2020-06-10 $41.12 $41.12 $40.26 $40.26 $40.26 1,300
2020-06-09 $41.23 $41.23 $41.23 $41.23 $41.23 28
2020-06-08 $41.70 $41.70 $41.70 $41.70 $41.70 0
2020-06-05 $41.90 $42.02 $41.81 $41.81 $41.81 3,100
2020-06-04 $41.17 $41.17 $41.04 $41.04 $41.04 200
2020-06-03 $40.70 $40.70 $40.67 $40.67 $40.67 100
2020-06-02 $39.94 $39.94 $39.94 $39.94 $39.94 1
2020-06-01 $39.78 $39.78 $39.78 $39.78 $39.78 28
2020-05-29 $39.69 $39.69 $39.69 $39.69 $39.69 0
2020-05-28 $40.03 $40.03 $40.03 $40.03 $40.03 0
2020-05-27 $40.04 $40.04 $40.04 $40.04 $40.04 0
2020-05-26 $40.03 $40.03 $40.03 $40.03 $40.03 0
2020-05-22 $39.85 $39.85 $39.85 $39.85 $39.85 1
2020-05-21 $40.05 $40.05 $40.05 $40.05 $40.05 0
2020-05-20 $40.06 $40.06 $40.06 $40.06 $40.06 0
2020-05-19 $40.09 $40.09 $40.09 $40.09 $40.09 0
2020-05-18 $40.46 $40.46 $40.46 $40.46 $40.46 1
2020-05-15 $39.73 $39.73 $39.73 $39.73 $39.73 1
2020-05-14 $39.70 $39.70 $39.70 $39.70 $39.70 0
2020-05-13 $39.83 $39.83 $39.83 $39.83 $39.83 1
2020-05-12 $40.06 $40.06 $40.06 $40.06 $40.06 0
2020-05-11 $40.41 $40.41 $40.41 $40.41 $40.41 0
2020-05-08 $40.11 $40.11 $40.11 $40.11 $40.11 0
2020-05-07 $39.79 $39.79 $39.79 $39.79 $39.79 158
2020-05-06 $40.60 $40.60 $40.56 $40.56 $40.56 100
2020-05-05 $40.20 $40.20 $40.20 $40.20 $40.20 0
2020-05-04 $40.16 $40.16 $40.16 $40.16 $40.16 0
2020-05-01 $40.15 $40.15 $40.15 $40.15 $40.15 0
2020-04-30 $40.24 $40.24 $40.24 $40.24 $40.24 0
2020-04-29 $40.13 $40.13 $40.13 $40.13 $40.13 14
2020-04-28 $40.03 $40.03 $40.03 $40.03 $40.03 2
2020-04-27 $40.54 $40.54 $40.54 $40.54 $40.54 0
2020-04-24 $39.95 $39.97 $39.95 $39.96 $39.96 600
2020-04-23 $40.01 $40.01 $40.01 $40.01 $40.01 37
2020-04-22 $40.00 $40.06 $40.00 $40.06 $40.06 200
2020-04-21 $39.67 $39.67 $39.67 $39.67 $39.67 0
2020-04-20 $39.94 $39.94 $39.94 $39.94 $39.94 4
2020-04-17 $39.88 $40.16 $39.88 $40.16 $40.16 1,329
2020-04-16 $39.88 $39.94 $39.59 $39.94 $39.94 1,452
2020-04-15 $39.88 $39.88 $39.88 $39.88 $39.88 99
2020-04-14 $41.03 $41.03 $41.03 $41.03 $41.03 31
2020-04-13 $41.27 $41.27 $41.27 $41.27 $41.27 96
2020-04-09 $41.42 $41.49 $40.96 $41.16 $41.16 6,116
2020-04-08 $41.42 $41.42 $41.42 $41.42 $41.42 1
2020-04-07 $41.54 $41.68 $41.27 $41.27 $41.27 631
2020-04-06 $40.59 $40.77 $40.59 $40.77 $40.77 280
2020-04-03 $40.18 $40.18 $40.18 $40.18 $40.18 0
2020-04-02 $40.20 $40.20 $40.20 $40.20 $40.20 0
2020-04-01 $40.13 $40.13 $40.13 $40.13 $40.13 90
2020-03-31 $40.25 $40.31 $40.25 $40.31 $40.31 100
2020-03-30 $40.53 $40.53 $40.53 $40.53 $40.53 144
2020-03-27 $40.58 $40.58 $40.58 $40.58 $40.58 128
2020-03-26 $41.58 $41.84 $41.58 $41.84 $41.84 100
2020-03-25 $42.08 $42.13 $41.92 $42.13 $42.13 110
2020-03-24 $42.08 $42.08 $42.08 $42.08 $42.08 0
2020-03-23 $41.04 $41.04 $40.92 $40.92 $40.92 300
2020-03-20 $45.00 $45.00 $42.64 $42.64 $42.64 700
2020-03-19 $44.55 $45.21 $44.52 $45.21 $45.21 1,300
2020-03-18 $45.48 $45.48 $45.48 $45.48 $45.48 10
2020-03-17 $44.00 $44.19 $44.00 $44.19 $44.19 400
2020-03-16 $41.35 $41.35 $41.35 $41.35 $41.35 0
2020-03-13 $43.61 $43.61 $43.61 $43.61 $43.61 0
2020-03-12 $42.23 $42.31 $42.23 $42.31 $42.31 400
2020-03-11 $41.91 $41.98 $41.91 $41.98 $41.98 100
2020-03-10 $42.20 $42.20 $42.20 $42.20 $42.20 100
2020-03-09 $40.46 $40.46 $40.46 $40.46 $40.46 0
2020-03-06 $41.40 $41.98 $41.40 $41.98 $41.98 600
2020-03-05 $43.05 $43.05 $43.05 $43.05 $43.05 0
2020-03-04 $44.12 $44.12 $44.12 $44.12 $44.12 0
2020-03-03 $43.98 $44.06 $43.86 $43.86 $43.86 1,700
2020-03-02 $45.16 $45.49 $44.48 $45.49 $45.49 600
2020-02-28 $45.16 $45.16 $45.16 $45.16 $45.16 0
2020-02-27 $46.79 $46.79 $46.79 $46.79 $46.79 0
2020-02-26 $47.34 $47.34 $47.34 $47.34 $47.34 50
2020-02-25 $47.35 $47.35 $47.35 $47.35 $47.35 0
2020-02-24 $47.75 $47.75 $47.75 $47.75 $47.75 0
2020-02-21 $48.83 $48.83 $48.83 $48.83 $48.83 0
2020-02-20 $49.34 $49.34 $49.34 $49.34 $49.34 25
2020-02-19 $49.75 $49.75 $49.75 $49.75 $49.75 25
2020-02-18 $49.64 $49.64 $49.64 $49.64 $49.64 50
2020-02-14 $49.93 $49.93 $49.93 $49.93 $49.93 0
2020-02-13 $50.14 $50.14 $50.14 $50.14 $50.14 0
2020-02-12 $50.25 $50.25 $50.25 $50.25 $50.25 0
2020-02-11 $49.89 $49.89 $49.89 $49.89 $49.89 0
2020-02-10 $49.58 $49.58 $49.58 $49.58 $49.58 0
2020-02-07 $49.76 $49.85 $49.76 $49.85 $49.85 100
2020-02-06 $50.40 $50.40 $50.40 $50.40 $50.40 0
2020-02-05 $50.67 $50.67 $50.43 $50.43 $50.43 100
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.