Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	35.520	35.520	34.800	34.800	31.802	105
2023-12-04	35.800	35.960	35.560	35.960	32.862	252
2023-12-01	35.530	35.530	35.530	35.530	32.469	0
2023-11-30	35.500	35.530	35.500	35.530	32.469	81
2023-11-29	34.830	35.500	34.830	35.500	32.442	57
2023-11-28	35.660	35.660	34.830	34.830	31.829	2
2023-11-27	35.040	35.040	34.960	34.960	31.948	12
2023-11-24	34.510	34.510	34.510	34.510	31.537	0
2023-11-23	34.510	34.510	34.510	34.510	31.537	0
2023-11-22	34.920	34.920	34.510	34.510	31.537	22
2023-11-21	35.500	35.500	34.830	35.150	32.122	27
2023-11-20	35.000	35.000	34.800	34.800	31.802	7
2023-11-17	34.210	35.200	34.210	35.200	32.167	51
2023-11-16	33.870	33.870	33.660	33.660	30.760	20
2023-11-14	32.760	32.760	32.760	32.760	29.938	1
2023-11-13	32.730	32.730	32.730	32.730	29.910	0
2023-11-10	32.550	32.730	32.550	32.730	29.910	17
2023-11-09	33.000	33.300	33.000	33.300	30.431	60
2023-11-08	34.030	34.030	32.880	32.880	30.047	9
2023-11-07	33.360	33.360	33.360	33.360	30.486	0
2023-11-06	33.300	33.360	33.300	33.360	30.486	10
2023-11-03	33.060	33.330	33.060	33.300	30.431	93
2023-11-01	31.740	31.740	31.480	31.480	28.768	146
2023-10-31	32.550	32.550	32.550	32.550	29.746	8
2023-10-30	32.270	32.490	32.270	32.490	29.691	11
2023-10-27	31.800	31.800	31.260	31.290	28.594	60
2023-10-26	32.040	32.280	32.040	32.280	29.499	27
2023-10-25	32.730	32.730	32.730	32.730	29.910	3
2023-10-24	34.300	34.300	31.920	32.660	29.846	148
2023-10-23	35.830	35.830	35.360	35.360	32.314	25
2023-10-20	36.200	36.200	35.780	35.780	32.697	15
2023-10-19	36.800	36.800	36.360	36.360	33.227	108
2023-10-18	37.400	37.400	37.400	37.400	34.178	11
2023-10-17	38.280	38.280	38.280	38.280	34.982	10
2023-10-16	38.160	38.160	38.160	38.160	34.872	2
2023-10-13	38.160	38.160	37.840	38.040	34.763	31
2023-10-11	39.240	39.240	39.240	39.240	35.859	0
2023-10-10	39.280	39.440	39.240	39.240	35.859	504
2023-10-09	38.760	38.760	38.560	38.560	35.238	12
2023-10-06	38.900	39.500	38.900	39.500	36.097	311
2023-10-05	39.010	39.010	38.900	38.900	35.549	635
2023-10-04	38.560	38.560	38.560	38.560	35.238	1
2023-10-03	38.680	38.680	38.680	38.680	35.348	1
2023-10-02	38.720	38.720	38.500	38.600	35.274	3
2023-09-29	39.800	39.800	39.210	39.210	35.832	92
2023-09-28	39.800	39.800	39.800	39.800	36.371	1
2023-09-27	38.920	38.920	38.920	38.920	35.567	320
2023-09-26	37.990	39.040	37.990	38.570	35.247	14
2023-09-25	37.640	37.640	37.640	37.640	34.397	0
2023-09-22	38.000	38.000	37.640	37.640	34.397	2
2023-09-21	39.540	39.540	38.080	38.400	35.092	7
2023-09-20	38.760	38.760	38.760	38.760	35.421	1
2023-09-19	38.480	38.480	38.480	38.480	35.165	1
2023-09-18	38.800	38.800	38.360	38.360	35.055	30
2023-09-15	38.960	38.960	38.960	38.960	35.603	0
2023-09-14	38.640	38.960	38.640	38.960	35.603	8
2023-09-13	38.880	38.880	38.520	38.520	35.201	6
2023-09-12	37.600	38.330	37.600	38.240	34.945	3
2023-09-11	37.080	37.080	37.080	37.080	33.885	2,046
2023-09-08	37.000	37.000	36.800	36.800	33.630	10

← NewerPage 13 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.