Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	37.700	37.700	37.700	37.700	34.452	0
2023-09-05	37.700	37.700	37.700	37.700	34.452	28
2023-09-04	37.700	37.700	37.700	37.700	34.452	1
2023-09-01	37.720	37.720	37.720	37.720	34.470	2
2023-08-31	37.450	37.450	37.200	37.200	33.995	2
2023-08-30	37.240	37.240	37.000	37.000	33.812	41
2023-08-29	36.960	37.240	36.960	37.240	34.032	16
2023-08-28	37.240	37.240	36.640	36.640	33.483	139
2023-08-25	35.960	35.960	35.800	35.800	32.716	6
2023-08-24	36.040	36.040	35.640	35.640	32.569	20
2023-08-23	35.800	35.800	35.700	35.700	32.624	26
2023-08-22	36.300	36.300	36.300	36.300	33.173	2
2023-08-21	36.520	36.520	36.520	36.520	33.374	1
2023-08-18	36.600	36.680	36.320	36.440	33.301	87
2023-08-17	36.840	37.320	36.800	36.920	33.739	284
2023-08-16	37.000	37.120	37.000	37.080	33.885	16
2023-08-15	36.880	36.880	36.600	36.600	33.447	21
2023-08-14	37.000	37.200	36.600	37.200	33.995	15
2023-08-11	36.750	36.840	36.550	36.840	33.666	45
2023-08-10	36.570	36.920	36.570	36.750	33.584	293
2023-08-09	37.280	37.640	37.190	37.190	33.986	4
2023-08-08	37.000	37.240	36.800	37.240	33.470	38
2023-08-07	38.200	38.200	37.760	37.760	33.937	173
2023-08-04	37.480	37.760	37.350	37.600	33.793	42
2023-08-03	36.900	37.400	36.900	37.350	33.568	28
2023-08-02	36.600	36.600	36.000	36.000	32.355	131
2023-08-01	37.350	37.440	37.070	37.440	33.649	133
2023-07-31	37.990	38.360	37.990	38.220	34.350	43
2023-07-28	37.920	38.120	37.920	38.120	34.261	32
2023-07-27	40.660	40.660	37.350	37.350	33.568	311
2023-07-26	40.630	40.630	40.630	40.630	36.516	1
2023-07-25	41.120	41.120	41.120	41.120	36.957	0
2023-07-24	41.120	41.120	41.120	41.120	36.957	0
2023-07-21	41.120	41.120	41.120	41.120	36.957	0
2023-07-20	40.800	41.160	40.800	41.120	36.957	15
2023-07-19	40.720	40.940	40.600	40.940	36.795	6
2023-07-18	39.320	40.240	39.320	40.240	36.166	55
2023-07-17	39.760	39.760	39.760	39.760	35.734	1
2023-07-14	39.120	39.120	39.120	39.120	35.159	2
2023-07-13	39.600	39.800	39.520	39.520	35.519	38
2023-07-12	38.760	39.000	38.290	38.880	34.944	69
2023-07-11	37.070	38.100	37.070	38.000	34.153	81
2023-07-10	37.950	37.950	37.200	37.280	33.506	28
2023-07-07	37.870	37.870	37.200	37.220	33.452	33
2023-07-06	37.020	37.200	36.500	37.120	33.362	54
2023-07-05	37.950	37.950	37.000	37.000	33.254	261
2023-07-04	38.010	38.840	38.010	38.840	34.908	110
2023-07-03	38.250	39.880	38.250	39.880	35.842	4
2023-06-30	37.400	37.950	37.400	37.950	34.108	17
2023-06-29	37.400	37.400	37.400	37.400	33.613	1
2023-06-28	36.680	36.680	36.680	36.680	32.966	3
2023-06-27	35.620	35.620	35.620	35.620	32.014	1
2023-06-26	35.270	35.270	35.080	35.200	31.636	3
2023-06-23	35.600	35.630	35.300	35.540	31.942	29
2023-06-22	36.600	36.600	36.090	36.100	32.445	68
2023-06-21	37.540	37.540	37.100	37.120	33.362	155
2023-06-20	38.440	38.440	37.900	37.900	34.063	147
2023-06-19	38.660	38.660	38.660	38.660	34.746	0
2023-06-16	38.660	38.660	38.660	38.660	34.746	1
2023-06-15	38.000	38.200	37.900	38.200	34.332	128

← NewerPage 14 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.