Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	57.700	59.500	57.700	59.500	56.054	807
2024-05-29	57.660	57.660	57.060	57.060	53.755	542
2024-05-28	57.620	58.360	57.620	58.020	54.660	460
2024-05-27	57.720	57.720	57.720	57.720	54.377	2
2024-05-24	57.350	57.840	57.000	57.660	54.321	202
2024-05-23	56.800	69.990	56.430	69.990	65.937	1,041
2024-05-22	56.090	69.990	56.090	69.990	65.937	72
2024-05-21	57.240	57.240	57.240	57.240	53.925	1
2024-05-20	56.340	56.580	56.340	56.580	53.303	30
2024-05-17	56.760	57.000	56.760	56.820	53.529	13
2024-05-16	56.640	56.640	56.400	56.400	53.134	16
2024-05-15	56.570	56.570	55.860	55.860	52.625	12
2024-05-14	56.040	56.820	56.040	56.570	53.294	14
2024-05-13	56.290	56.290	55.990	55.990	52.747	5
2024-05-10	54.390	56.290	54.390	56.290	53.030	2,153
2024-05-09	55.300	55.800	55.300	55.500	52.286	19
2024-05-08	54.100	54.600	54.100	54.600	51.438	218
2024-05-07	53.950	53.950	53.950	53.950	50.826	6
2024-05-06	52.450	52.800	52.450	52.800	49.742	11
2024-05-03	51.600	52.150	51.600	52.150	49.130	150
2024-05-02	50.680	52.350	50.680	52.350	49.318	88
2024-04-30	53.350	53.350	53.350	53.350	50.260	31
2024-04-29	52.700	53.050	52.700	53.050	49.978	3
2024-04-26	53.260	53.260	52.890	53.200	50.119	15
2024-04-25	54.100	54.100	52.750	53.150	50.072	33
2024-04-24	49.600	49.700	49.600	49.700	46.822	2
2024-04-23	49.600	50.000	49.600	50.000	47.104	6
2024-04-22	48.900	49.350	48.900	49.350	46.492	11
2024-04-19	48.550	48.550	48.550	48.550	45.738	50
2024-04-18	48.750	48.750	48.300	48.550	45.738	54
2024-04-17	48.000	48.000	48.000	48.000	45.220	1
2024-04-16	47.800	47.800	47.800	47.800	45.032	1
2024-04-15	46.930	48.350	46.930	47.750	44.985	7
2024-04-12	47.850	47.850	47.850	47.850	45.079	1
2024-04-11	47.990	47.990	47.600	47.900	45.126	7
2024-04-10	48.250	49.000	48.250	48.950	46.115	20
2024-04-09	48.800	48.900	48.800	48.900	46.068	6
2024-04-08	49.750	49.750	49.750	49.750	46.869	5
2024-04-05	49.850	49.850	49.050	49.400	46.539	222
2024-04-04	50.250	50.250	49.850	49.850	46.963	3
2024-04-03	48.950	49.250	48.450	48.450	45.644	1,490
2024-04-02	47.100	47.650	47.100	47.650	44.890	7
2024-04-01	48.000	48.000	46.850	47.100	44.372	35
2024-03-28	47.600	47.600	47.600	47.600	44.843	1
2024-03-27	46.400	46.400	46.400	46.400	43.713	0
2024-03-26	46.250	46.550	46.250	46.400	43.713	3
2024-03-25	46.450	46.550	46.350	46.350	43.666	27
2024-03-22	46.500	46.500	46.150	46.450	43.760	17,710
2024-03-21	46.010	47.150	46.010	47.150	44.419	473
2024-03-20	45.500	46.010	45.330	46.010	43.345	5
2024-03-19	45.800	45.800	45.800	45.800	43.148	0
2024-03-18	46.070	46.070	45.600	45.800	43.148	35
2024-03-15	43.900	46.080	43.900	46.080	43.411	3
2024-03-14	44.990	45.100	44.750	44.800	42.205	1,028
2024-03-13	45.950	45.950	45.950	45.950	43.289	1
2024-03-12	46.000	46.150	45.900	46.150	43.477	26
2024-03-11	45.000	45.120	45.000	45.120	42.507	7
2024-03-08	44.300	45.160	44.300	45.000	42.394	12
2024-03-07	44.120	44.240	44.120	44.240	41.678	11
2024-03-06	43.600	43.880	43.520	43.600	41.075	35

← NewerPage 11 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.