Barclays PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	67.350	67.350	67.350	67.350	64.271	200
2024-08-22	66.150	66.280	66.150	66.280	63.250	57
2024-08-21	65.020	65.020	65.020	65.020	62.047	1
2024-08-20	64.920	65.020	64.920	65.020	62.047	75
2024-08-19	64.810	64.920	64.620	64.920	61.952	157
2024-08-16	64.360	64.860	64.360	64.810	61.847	1,653
2024-08-15	62.500	66.600	62.500	66.600	63.555	963
2024-08-14	61.310	63.600	61.310	63.240	60.349	655
2024-08-13	61.580	62.430	61.580	62.430	58.814	1,169
2024-08-12	62.160	62.160	61.980	61.980	58.391	847
2024-08-09	61.260	61.700	61.260	61.500	57.938	1,555
2024-08-08	62.040	62.160	61.440	61.440	57.882	525
2024-08-07	61.920	61.920	60.840	60.840	57.317	854
2024-08-06	60.360	60.360	60.150	60.360	56.864	550
2024-08-05	61.670	61.670	59.220	61.560	57.995	673
2024-08-02	61.320	61.690	61.000	61.670	58.098	520
2024-08-01	67.550	67.550	64.540	64.750	61.000	1,494
2024-07-31	67.710	67.710	67.700	67.700	63.779	55
2024-07-30	67.760	68.040	67.690	67.690	63.770	372
2024-07-29	68.040	68.040	67.300	67.300	63.402	441
2024-07-26	67.500	68.090	67.500	68.040	64.100	446
2024-07-25	66.600	66.600	66.600	66.600	62.743	600
2024-07-24	66.500	66.500	66.500	66.500	62.649	1
2024-07-23	66.800	66.990	66.800	66.990	63.110	530
2024-07-22	66.850	66.850	66.360	66.360	62.517	1,460
2024-07-19	65.520	66.020	65.520	66.020	62.197	1,300
2024-07-18	66.130	66.130	66.130	66.130	62.300	330
2024-07-17	65.820	66.240	65.760	65.760	61.952	684
2024-07-16	63.660	64.320	63.660	64.320	60.595	290
2024-07-15	63.240	64.140	63.240	64.080	60.369	439
2024-07-12	63.300	63.430	63.300	63.430	59.757	1,240
2024-07-11	61.800	63.060	61.800	63.060	59.408	311
2024-07-10	61.000	61.800	60.960	61.800	58.221	284
2024-07-09	60.540	65.000	60.360	65.000	61.236	79
2024-07-08	63.300	63.300	62.740	62.740	59.107	203
2024-07-05	62.820	62.820	61.920	62.330	58.720	305
2024-07-04	62.580	62.580	61.880	62.040	58.447	41
2024-07-03	62.580	62.580	62.580	62.580	58.956	13
2024-07-02	62.000	62.100	61.260	61.500	57.938	37
2024-07-01	60.780	61.500	60.770	61.500	57.938	105
2024-06-28	59.040	59.590	59.040	59.590	56.139	272
2024-06-27	59.580	59.580	58.920	59.040	55.621	286
2024-06-26	57.420	57.780	57.420	57.780	54.434	122
2024-06-25	57.090	57.340	57.090	57.340	54.019	416
2024-06-24	57.480	57.480	57.090	57.090	53.784	583
2024-06-21	56.850	57.240	56.820	56.820	53.529	358
2024-06-20	57.120	58.500	57.120	58.500	55.112	323
2024-06-19	57.140	58.330	57.140	58.330	54.952	11
2024-06-18	57.400	57.450	57.120	57.450	54.123	482
2024-06-17	56.760	57.400	56.760	57.400	54.076	480
2024-06-14	55.000	55.700	55.000	55.700	52.474	749
2024-06-13	57.100	57.310	57.100	57.310	53.991	109
2024-06-12	58.380	58.680	58.000	58.150	54.782	146
2024-06-11	58.020	58.020	57.360	57.600	54.264	151
2024-06-10	59.580	59.580	59.300	59.300	55.866	530
2024-06-07	58.680	58.980	58.680	58.980	55.564	407
2024-06-06	58.740	58.800	58.500	58.620	55.225	327
2024-06-05	58.120	58.150	58.120	58.150	54.782	305
2024-06-04	58.920	59.040	58.320	58.850	55.442	567
2024-06-03	59.500	59.760	59.210	59.210	55.781	662

← NewerPage 10 of 21 · 1,255 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.