Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	43.010	43.320	43.010	43.320	40.811	13
2024-03-04	43.200	43.280	42.960	43.010	40.519	39
2024-03-01	43.200	43.250	42.720	42.840	40.359	266
2024-02-29	47.510	47.510	41.960	42.290	39.841	21
2024-02-28	41.990	43.600	41.990	43.220	40.717	67
2024-02-27	43.040	43.040	42.320	42.320	38.674	5,902
2024-02-26	42.640	42.640	42.400	42.460	38.802	11,872
2024-02-23	42.150	42.320	41.880	42.300	38.656	156
2024-02-22	41.320	42.000	41.280	41.960	38.345	573
2024-02-21	41.000	41.600	40.840	41.600	38.016	43
2024-02-20	39.780	41.480	39.780	41.040	37.504	165
2024-02-19	37.350	37.400	36.700	36.700	33.538	7
2024-02-16	37.680	37.680	37.230	37.500	34.269	74
2024-02-15	35.800	35.800	35.800	35.800	32.716	1
2024-02-14	36.040	36.120	35.800	35.800	32.716	58
2024-02-09	36.450	36.450	36.450	36.450	33.310	2
2024-02-08	37.740	37.740	36.520	36.680	33.520	22
2024-02-07	36.500	37.000	36.500	37.000	33.812	3
2024-02-06	37.360	37.360	37.200	37.200	33.995	10
2024-02-05	37.080	37.080	37.080	37.080	33.885	1
2024-02-02	37.080	37.080	37.080	37.080	33.885	0
2024-02-01	37.400	37.400	37.000	37.080	33.885	29
2024-01-31	38.400	38.400	38.400	38.400	35.092	10
2024-01-30	38.190	38.530	37.920	38.530	35.210	15
2024-01-29	37.440	37.440	37.440	37.440	34.214	200
2024-01-26	36.960	36.960	36.960	36.960	33.776	0
2024-01-25	36.960	36.960	36.960	36.960	33.776	200
2024-01-24	37.200	37.520	37.200	37.440	34.214	550
2024-01-23	38.150	38.150	37.440	37.640	34.397	117
2024-01-22	36.520	37.400	36.520	37.400	34.178	23
2024-01-19	36.000	36.200	36.000	36.200	33.081	101
2024-01-18	35.600	35.600	35.600	35.600	32.533	1
2024-01-17	35.680	35.840	35.600	35.600	32.533	105
2024-01-16	36.230	36.400	35.770	35.920	32.825	58
2024-01-15	36.980	36.980	36.230	36.230	33.109	11
2024-01-12	37.280	37.280	36.520	36.520	33.374	10
2024-01-11	36.790	36.980	36.790	36.900	33.721	112
2024-01-10	38.800	38.800	38.560	38.600	35.274	14
2024-01-09	38.840	38.920	38.840	38.920	35.567	211
2024-01-08	38.920	38.920	38.920	38.920	35.567	1
2024-01-05	39.280	39.320	39.210	39.210	35.832	16
2024-01-04	39.280	39.280	39.280	39.280	35.896	105
2024-01-03	38.960	38.960	38.960	38.960	35.603	0
2024-01-02	39.050	39.520	38.640	38.960	35.603	187
2023-12-28	38.280	38.280	38.280	38.280	34.982	4
2023-12-27	38.400	38.400	38.280	38.280	34.982	12
2023-12-26	38.400	38.400	38.400	38.400	35.092	1
2023-12-22	39.820	39.820	38.520	38.520	35.201	3
2023-12-21	37.830	37.920	37.600	37.680	34.434	114
2023-12-20	37.960	38.720	37.960	38.720	35.384	13
2023-12-19	37.240	37.270	37.080	37.170	33.968	362
2023-12-18	37.530	37.530	36.800	36.800	33.630	17
2023-12-15	37.480	37.480	37.480	37.480	34.251	1
2023-12-14	37.280	38.630	37.280	38.400	35.092	688
2023-12-13	35.840	36.250	35.520	36.250	33.127	36
2023-12-12	35.720	35.960	35.720	35.960	32.862	72
2023-12-11	36.160	36.200	35.800	36.100	32.990	395
2023-12-08	36.040	36.200	35.800	36.200	33.081	1,314
2023-12-07	34.640	35.040	34.640	35.040	32.021	3
2023-12-06	34.950	35.070	34.950	35.000	31.985	9

← NewerPage 12 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.