Barclays Bank PLC (GBUG) stock
GBUGNasdaqCommercial Banks, NECFiscal year ends December 31Also trades as ATMP, BWVTF, DJP, GRN, JJETF, TAPR, VXX, VXZ
$39.48−2.22 (-5.31%)
Close on Oct 30, 2026
Price history
Barclays Bank share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.49
-5.31% on the day
52-week range
$33.93 – $59.02
-33.1% from the high
Change over 52 weeks
+8.9%
From $36.27 on Oct 30, 2025
Average volume
31,725
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $47.17 | $47.17 | $39.00 | $39.49 | -15.51% | 700,688 |
| Sep 2026 | $49.01 | $52.76 | $46.32 | $46.74 | -8.76% | 573,416 |
| Aug 2026 | $38.90 | $54.92 | $38.51 | $51.22 | +32.37% | 924,739 |
| Jul 2026 | $39.13 | $42.24 | $35.81 | $38.69 | -0.90% | 552,138 |
| Jun 2026 | $43.68 | $45.60 | $36.52 | $39.05 | -13.77% | 785,951 |
| May 2026 | $43.51 | $49.20 | $41.67 | $45.28 | +3.24% | 839,147 |
| Apr 2026 | $47.00 | $51.46 | $42.85 | $43.86 | -3.48% | 1,260,930 |
| Mar 2026 | $59.02 | $59.02 | $39.00 | $45.44 | -21.89% | 2,856,498 |
| Feb 2026 | $46.56 | $58.26 | $45.36 | $58.18 | +24.45% | 2,243,811 |
| Jan 2026 | $43.96 | $57.00 | $42.02 | $46.75 | +6.99% | 3,653,666 |
| Dec 2025 | $41.99 | $46.56 | $39.65 | $43.69 | +5.44% | 1,610,495 |
| Nov 2025 | $36.61 | $41.50 | $33.93 | $41.43 | +15.06% | 1,331,903 |
| Oct 2025 | $39.02 | $42.53 | $34.14 | $36.01 | -3.87% | 2,184,691 |
| Sep 2025 | $31.67 | $37.97 | $30.90 | $37.46 | +21.62% | 2,056,650 |
| Aug 2025 | $24.48 | $30.87 | $24.42 | $30.80 | +26.97% | 1,027,816 |
| Jul 2025 | $25.50 | $26.69 | $24.15 | $24.26 | -4.37% | 755,774 |
| Jun 2025 | $25.94 | $27.68 | $24.26 | $25.37 | +0.42% | 767,953 |
| May 2025 | $23.01 | $25.26 | $22.01 | $25.26 | +7.54% | 819,519 |
| Apr 2025 | $21.83 | $25.26 | $19.04 | $23.49 | +8.05% | 1,021,692 |
| Mar 2025 | $19.28 | $22.30 | $18.52 | $21.74 | +15.25% | 1,260,522 |
| Feb 2025 | $19.96 | $20.38 | $18.39 | $18.86 | -36.27% | 461,876 |
| Aug 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jul 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jun 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| May 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Nov 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Oct 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 2022 | $29.37 | $29.76 | $28.92 | $29.60 | +1.89% | 6,320 |
| Nov 2022 | $26.90 | $29.17 | $26.41 | $29.05 | +8.72% | 14,784 |
| Oct 2022 | $27.71 | $28.19 | $26.62 | $26.72 | -1.58% | 30,733 |
| Sep 2022 | $27.74 | $28.28 | $26.40 | $27.15 | -2.69% | 9,044 |
| Aug 2022 | $28.83 | $32.07 | $27.90 | $27.90 | -2.58% | 9,104 |
| Jul 2022 | $28.51 | $32.51 | $27.51 | $28.64 | -3.21% | 24,252 |
| Jun 2022 | $29.92 | $33.00 | $29.22 | $29.59 | -3.46% | 132,407 |
| May 2022 | $32.00 | $32.00 | $29.45 | $30.65 | -2.42% | 14,583 |
| Apr 2022 | $31.31 | $32.39 | $30.76 | $31.41 | -0.54% | 6,864 |
| Mar 2022 | $31.23 | $34.67 | $30.13 | $31.58 | +1.71% | 8,890 |
| Feb 2022 | $29.37 | $31.59 | $29.30 | $31.05 | +6.19% | 2,508 |
| Jan 2022 | $29.43 | $30.16 | $29.08 | $29.24 | -0.41% | 61,088 |
| Dec 2021 | $29.04 | $29.50 | $28.68 | $29.36 | +1.80% | 18,451 |
| Nov 2021 | $29.20 | $30.47 | $28.82 | $28.84 | -0.72% | 13,822 |
| Oct 2021 | $28.65 | $29.49 | $28.51 | $29.05 | +1.57% | 10,386 |
| Sep 2021 | $29.58 | $29.88 | $28.09 | $28.60 | -3.35% | 16,275 |
| Aug 2021 | $29.51 | $29.66 | $28.11 | $29.59 | -0.84% | 12,100 |
| Jul 2021 | $28.99 | $29.90 | $28.99 | $29.84 | +3.22% | 13,056 |
| Jun 2021 | $31.20 | $31.20 | $28.65 | $28.91 | -7.04% | 7,975 |
| May 2021 | $29.24 | $31.15 | $29.00 | $31.10 | +7.76% | 80,344 |
| Apr 2021 | $28.26 | $29.32 | $28.24 | $28.86 | +3.44% | 22,483 |
| Mar 2021 | $28.29 | $28.51 | $27.46 | $27.90 | -1.34% | 37,641 |
| Feb 2021 | $30.57 | $30.57 | $28.22 | $28.28 | -6.26% | 22,780 |
| Jan 2021 | $31.90 | $32.04 | $29.93 | $30.17 | -3.36% | 549,013 |
| Dec 2020 | $29.74 | $31.22 | $29.73 | $31.22 | +6.99% | 42,713 |
| Nov 2020 | $31.16 | $32.19 | $29.12 | $29.18 | -5.60% | 51,653 |
| Oct 2020 | $31.41 | $31.85 | $30.70 | $30.91 | -0.80% | 38,925 |
| Sep 2020 | $32.78 | $32.78 | $30.70 | $31.16 | -4.24% | 6,035 |
| Aug 2020 | $32.79 | $34.30 | $31.65 | $32.54 | -0.88% | 11,793 |
| Jul 2020 | $29.84 | $32.83 | $29.70 | $32.83 | +9.62% | 11,409 |
| Jun 2020 | $28.98 | $29.95 | $28.00 | $29.95 | +3.28% | 83,477 |
| May 2020 | $28.14 | $29.35 | $28.14 | $29.00 | +3.13% | 44,596 |
| Apr 2020 | $26.35 | $29.73 | $26.31 | $28.12 | +7.08% | 111,630 |
| Mar 2020 | $26.44 | $28.30 | $23.04 | $26.26 | +0.27% | 29,029 |
| Feb 2020 | $26.25 | $27.95 | $25.76 | $26.19 | -0.68% | 84,981 |
| Jan 2020 | $25.41 | $26.40 | $25.41 | $26.37 | +4.56% | 79,514 |
| Dec 2019 | $24.30 | $25.22 | $24.30 | $25.22 | +3.45% | 524 |
| Nov 2019 | $25.18 | $25.21 | $24.09 | $24.38 | -3.14% | 28,274 |
| Oct 2019 | $25.16 | $25.17 | $24.55 | $25.17 | +50240.00% | 47,610 |
| Feb 2009 | $0.05 | $0.05 | $0.05 | $0.05 | – | 6,234 |
Seasonality
GBUG return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -1.8% | -0.9% | 2.1% | 3.2% | -3.4% | 0.7% | 9.2% | 0.5% | -3.4% | 2.4% | 3.5% |
| Months up | 2 of 6 | 2 of 7 | 3 of 7 | 3 of 7 | 4 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 1 of 5 | 1 of 6 | 2 of 6 | 5 of 6 |
| 2026 | 7.0% | 24.5% | -21.9% | -3.5% | 3.2% | -13.8% | -0.9% | 32.4% | -8.8% | -15.5% | ||
| 2025 | -36.3% | 15.3% | 8.1% | 7.5% | 0.4% | -4.4% | 27.0% | 21.6% | -3.9% | 15.1% | 7.1% | |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||||
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | |||||
| 2022 | -0.4% | 6.2% | 1.7% | -0.5% | -2.4% | -3.5% | -3.2% | -2.6% | -2.7% | -1.6% | 8.7% | 1.9% |
| 2021 | -3.4% | -6.3% | -1.3% | 3.4% | 7.8% | -7.0% | 3.2% | -0.8% | -3.3% | 1.6% | -0.7% | 1.8% |
| 2020 | 4.6% | -0.7% | 0.3% | 7.1% | 3.1% | 3.3% | 9.6% | -0.9% | -4.2% | -0.8% | -5.6% | 7.0% |
| 2019 | -3.1% | 3.4% |