NYSE Arca · DJP · stock
Barclays Bank PLC (DJP) stock price history
Every NYSE Arca trading session of Barclays Bank PLC from Oct 30, 2006 to Sep 28, 2026: 5,008 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DJP adjusted close, 2006 to 2026
- $73.13
- All time high, 2008
- $53.62
- 52 week high, $35.09 low
- 5,008
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DJP key facts
- Barclays Bank PLC (DJP) closed at $51.74 on Sep 28, 2026 on NYSE Arca.
- DJP's all time high close is $73.13, set on Jul 2, 2008; its all time low close is $15.83 on Apr 21, 2020.
- DJP's 52 week range is $35.09 to $53.62.
- DJP returned +46.2% over the year to Sep 28, 2026 and +77.3% over five years.
- Over ten years DJP returned +121%, +8.2% a year compounded.
- DJP's deepest drawdown was -78.4% from Jul 2, 2008 to Apr 21, 2020.
- DataCedar holds 5,008 daily sessions of DJP history from Oct 30, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DJP price chart, 2006 to 2026
DJP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +18.5% |
| 6 months | +8.4% |
| Year to date | +35.1% |
| 1 year | +46.2% |
| 3 years | +58.8% |
| 5 years | +77.3% |
| 10 years | +120.6% |
| Since Oct 30, 2006 | +6.6% |
| Compound annual growth, 19.9 years | +0.3% |
DJP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73.13 on Jul 2, 2008
- All time low close
- $15.83 on Apr 21, 2020
- 52 week high
- $53.62 on Sep 16, 2026
- 52 week low
- $35.09 on Oct 10, 2025
- Deepest drawdown
- -78.4% from Jul 2, 2008 to Apr 21, 2020, not yet recovered
- Best single session
- +5.4% on Oct 29, 2008
- Worst single session
- -7.7% on Mar 9, 2022
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2021, +31%
- Worst calendar year
- 2008, -37%
DJP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 30, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.89 | $53.62 | $37.54 | $51.74 | +37.6% | 16.2M | 185 |
| 2025 | $32.35 | $38.86 | $31.48 | $37.61 | +17.2% | 16.6M | 250 |
| 2024 | $30.54 | $34.28 | $29.35 | $32.09 | +5.6% | 23.6M | 252 |
| 2023 | $33.51 | $33.95 | $29.15 | $30.39 | -9.8% | 35.7M | 250 |
| 2022 | $28.61 | $41.71 | $28.54 | $33.71 | +17.5% | 72.6M | 251 |
| 2021 | $22.34 | $31.00 | $21.98 | $28.70 | +31.1% | 64.3M | 252 |
| 2020 | $22.91 | $23.16 | $15.61 | $21.90 | -4.1% | 66.3M | 253 |
| 2019 | $20.99 | $23.33 | $20.99 | $22.84 | +7.6% | 74.2M | 252 |
| 2018 | $24.55 | $25.80 | $20.38 | $21.22 | -13.1% | 117.5M | 251 |
| 2017 | $24.17 | $24.80 | $21.61 | $24.41 | +0.7% | 78.7M | 251 |
| 2016 | $21.56 | $25.50 | $19.50 | $24.23 | +12.9% | 110.2M | 252 |
| 2015 | $29.73 | $30.98 | $20.72 | $21.47 | -28.2% | 162.8M | 252 |
| 2014 | $36.78 | $40.79 | $29.69 | $29.91 | -18.6% | 130.5M | 252 |
| 2013 | $41.63 | $42.63 | $35.58 | $36.75 | -11.1% | 101.5M | 252 |
| 2012 | $42.87 | $45.52 | $37.27 | $41.35 | -2.1% | 82.3M | 250 |
| 2011 | $49.55 | $53.22 | $40.47 | $42.24 | -14.0% | 107.9M | 252 |
| 2010 | $43.22 | $49.23 | $36.02 | $49.12 | +16.2% | 93.8M | 252 |
| 2009 | $35.25 | $42.62 | $30.53 | $42.26 | +20.1% | 120.7M | 252 |
| 2008 | $56.40 | $73.15 | $32.03 | $35.19 | -37.4% | 115.9M | 253 |
| 2007 | $47.97 | $56.74 | $45.40 | $56.23 | +14.9% | 49.3M | 251 |
| 2006 | $48.87 | $51.27 | $47.98 | $48.94 | n/a | 8.3M | 43 |
DJP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $51.74 | +0.8% |
| August 2026 | $51.35 | +8.4% |
| July 2026 | $47.38 | +8.4% |
| June 2026 | $43.71 | -9.7% |
| May 2026 | $48.39 | -4.0% |
| April 2026 | $50.43 | +4.8% |
| March 2026 | $48.14 | +12.8% |
| February 2026 | $42.69 | +0.5% |
| January 2026 | $42.46 | +12.9% |
| December 2025 | $37.61 | -0.6% |
| November 2025 | $37.82 | +3.5% |
| October 2025 | $36.55 | +3.1% |
About the DJP data
Daily bars. 5,008 sessions from Oct 30, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DJP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DIVS Guinness Atkinson Dividend Builder ETF
- DIVZ Polen Dividend Income ETF
- DJD Invesco Dow Jones Industrial Average Dividend ETF
- DJIA Global X Dow 30 Covered Call ETF
- DLN WisdomTree U.S. LargeCap Dividend Fund
- DLS WisdomTree International SmallCap Fund
- DLUX DoubleLine Ultrashort Income ETF
- DMBS DoubleLine Mortgage ETF
Common questions
DJP share price history
