Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | 3 |
| 2026-10-19 | 114.38 | 114.38 | 112.57 | 112.57 | 112.57 | 9 |
| 2026-10-16 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | 4 |
| 2026-10-15 | 115.39 | 116.27 | 115.39 | 115.72 | 115.72 | 21 |
| 2026-10-14 | 116.16 | 116.16 | 114.72 | 114.72 | 114.72 | 5 |
| 2026-10-13 | 117.00 | 117.00 | 116.88 | 116.88 | 116.88 | 4 |
| 2026-10-12 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | 0 |
| 2026-10-09 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | 243 |
| 2026-10-08 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 10 |
| 2026-10-07 | 118.92 | 118.92 | 114.36 | 114.48 | 114.48 | 174 |
| 2026-10-06 | 118.32 | 119.28 | 118.32 | 118.92 | 118.92 | 50 |
| 2026-10-05 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | 1 |
| 2026-10-02 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | 23 |
| 2026-10-01 | 124.97 | 124.97 | 121.68 | 121.81 | 121.81 | 303 |
| 2026-09-30 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | 0 |
| 2026-09-29 | 128.44 | 128.44 | 127.27 | 127.27 | 127.27 | 120 |
| 2026-09-28 | 129.00 | 129.56 | 128.44 | 128.44 | 128.44 | 29 |
| 2026-09-25 | 128.70 | 129.35 | 128.31 | 128.31 | 128.31 | 17 |
| 2026-09-24 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 0 |
| 2026-09-23 | 127.01 | 127.01 | 125.45 | 125.45 | 125.45 | 7 |
| 2026-09-22 | 130.39 | 130.39 | 127.92 | 127.92 | 127.92 | 13 |
| 2026-09-21 | 130.13 | 130.13 | 129.09 | 129.09 | 129.09 | 123 |
| 2026-09-18 | 129.28 | 129.28 | 128.05 | 128.18 | 128.18 | 44 |
| 2026-09-17 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0 |
| 2026-09-16 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0 |
| 2026-09-15 | 133.64 | 133.64 | 129.98 | 130.20 | 130.20 | 13 |
| 2026-09-14 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2026-09-11 | 133.00 | 136.50 | 133.00 | 136.50 | 136.50 | 12 |
| 2026-09-10 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2 |
| 2026-09-09 | 135.52 | 135.52 | 134.68 | 135.52 | 135.52 | 15 |
| 2026-09-08 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 0 |
| 2026-09-07 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 0 |
| 2026-09-04 | 137.90 | 138.18 | 137.90 | 138.18 | 138.18 | 201 |
| 2026-09-03 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | 7 |
| 2026-09-02 | 134.12 | 134.16 | 133.12 | 133.50 | 133.50 | 180 |
| 2026-09-01 | 136.22 | 136.92 | 134.12 | 134.12 | 134.12 | 167 |
| 2026-08-31 | 140.00 | 140.00 | 138.32 | 138.32 | 138.32 | 28 |
| 2026-08-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-08-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 20 |
| 2026-08-26 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 0 |
| 2026-08-25 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 0 |
| 2026-08-24 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 0 |
| 2026-08-21 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 0 |
| 2026-08-20 | 139.72 | 139.72 | 138.18 | 138.32 | 138.32 | 32 |
| 2026-08-19 | 139.44 | 139.44 | 139.00 | 139.00 | 139.00 | 3 |
| 2026-08-18 | 143.50 | 143.50 | 142.38 | 142.80 | 142.80 | 62 |
| 2026-08-17 | 146.90 | 146.90 | 144.30 | 144.30 | 144.30 | 249 |
| 2026-08-14 | 147.30 | 147.30 | 146.70 | 146.70 | 146.70 | 7 |
| 2026-08-13 | 145.65 | 145.65 | 145.35 | 145.35 | 145.35 | 12 |
| 2026-08-12 | 145.18 | 145.88 | 145.18 | 145.88 | 145.88 | 24 |
| 2026-08-11 | 143.50 | 144.20 | 142.94 | 144.20 | 144.20 | 13 |
| 2026-08-10 | 141.54 | 143.50 | 141.54 | 143.50 | 143.50 | 161 |
| 2026-08-07 | 142.81 | 143.38 | 142.81 | 143.37 | 143.37 | 12 |
| 2026-08-06 | 129.10 | 143.97 | 129.10 | 143.97 | 143.97 | 18 |
| 2026-08-05 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 3 |
| 2026-08-04 | 140.84 | 140.84 | 140.84 | 140.84 | 139.36 | 0 |
| 2026-08-03 | 140.70 | 141.82 | 140.00 | 140.84 | 139.36 | 91 |
| 2026-07-31 | 139.44 | 139.44 | 138.88 | 139.44 | 137.97 | 11 |
| 2026-07-30 | 139.10 | 139.10 | 139.10 | 139.10 | 137.64 | 3 |
| 2026-07-29 | 135.09 | 135.09 | 135.09 | 135.09 | 133.67 | 26 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 1.4802 GBP |
| 2026-02-18 | 1.4413 GBP |
| 2025-08-06 | 0.8088 GBP |
| 2025-02-26 | 1.5778 GBP |
| 2024-08-14 | 0.7975 GBP |
| 2024-02-28 | 1.2687 GBP |
| 2023-08-09 | 0.6150 GBP |
| 2023-02-22 | 1.1745 GBP |
| 2022-08-11 | 0.5444 GBP |
| 2022-08-10 | 0.5124 GBP |
| 2022-03-03 | 0.9833 GBP |
| 2022-03-02 | 0.9246 GBP |
| 2021-08-12 | 0.5873 GBP |
| 2021-08-11 | 0.5527 GBP |
| 2021-02-25 | 0.3152 GBP |
| 2021-02-24 | 0.2952 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.