Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	39.000	39.100	38.400	38.400	34.512	22
2023-06-13	37.950	38.650	37.950	38.650	34.737	11
2023-06-12	38.100	38.100	37.800	37.950	34.108	123
2023-06-09	38.600	38.600	38.600	38.600	34.692	100
2023-06-07	38.900	39.100	38.900	39.100	35.141	112
2023-06-06	38.600	38.900	38.600	38.900	34.962	14
2023-06-05	37.990	38.000	37.990	38.000	34.153	23
2023-06-02	38.320	38.920	38.320	38.920	34.980	795
2023-06-01	38.520	38.520	38.520	38.520	34.620	11
2023-05-31	38.240	38.240	38.240	38.240	34.368	111
2023-05-30	39.120	39.120	38.920	38.920	34.980	102
2023-05-29	38.890	38.890	38.890	38.890	34.953	10
2023-05-26	39.200	39.400	39.200	39.360	35.375	104
2023-05-25	39.110	39.360	38.760	39.360	35.375	490
2023-05-24	39.360	39.360	39.360	39.360	35.375	0
2023-05-23	39.360	39.360	39.360	39.360	35.375	0
2023-05-22	39.360	39.360	39.360	39.360	35.375	1
2023-05-19	39.670	39.920	39.670	39.920	35.878	2
2023-05-18	39.080	39.200	39.080	39.200	35.231	15
2023-05-17	38.840	38.840	38.840	38.840	34.908	13
2023-05-16	38.200	38.200	38.000	38.000	34.153	2
2023-05-15	38.720	38.720	38.720	38.720	34.800	1
2023-05-12	37.750	37.750	37.750	37.750	33.928	14
2023-05-11	38.000	38.000	37.700	37.700	33.883	4
2023-05-10	38.520	38.520	38.520	38.520	34.620	1
2023-05-09	38.500	38.500	38.500	38.500	34.602	1
2023-05-08	39.000	39.000	39.000	39.000	35.051	2
2023-05-05	38.240	38.800	38.240	38.800	34.872	17
2023-05-04	37.160	37.240	37.160	37.240	33.470	2
2023-05-03	38.500	38.500	38.200	38.200	34.332	102
2023-05-02	39.200	39.200	38.600	39.010	35.060	75
2023-04-28	40.840	40.840	40.840	40.840	36.705	0
2023-04-27	40.240	40.840	40.240	40.840	36.705	63
2023-04-26	37.850	37.850	37.850	37.850	34.018	0
2023-04-25	37.950	37.950	37.850	37.850	34.018	110
2023-04-24	39.000	39.000	39.000	39.000	35.051	2
2023-04-20	38.730	38.730	38.730	38.730	34.809	1
2023-04-19	39.400	39.400	39.400	39.400	35.411	22
2023-04-18	38.000	38.280	38.000	38.280	34.404	13
2023-04-17	37.800	38.040	37.800	38.040	34.189	11
2023-04-14	39.160	39.160	38.720	38.720	34.800	20
2023-04-13	37.480	37.480	37.480	37.480	33.685	0
2023-04-12	37.480	37.480	37.480	37.480	33.685	30
2023-04-11	38.160	38.160	38.160	38.160	34.296	0
2023-04-10	38.640	38.640	38.160	38.160	34.296	68
2023-04-06	38.000	38.480	38.000	38.360	34.476	145
2023-04-05	37.100	37.100	36.880	36.880	33.146	12
2023-04-04	36.090	36.090	36.090	36.090	32.436	0
2023-04-03	36.090	36.090	36.090	36.090	32.436	0
2023-03-31	36.090	36.090	36.090	36.090	32.436	1,140
2023-03-30	36.780	37.000	36.000	36.000	32.355	454
2023-03-29	35.640	35.640	35.640	35.640	32.032	1
2023-03-28	34.320	34.360	34.320	34.360	30.881	2
2023-03-27	34.090	34.090	34.090	34.090	30.639	0
2023-03-24	34.090	34.090	34.090	34.090	30.639	16
2023-03-23	36.500	36.500	36.500	36.500	32.805	0
2023-03-22	36.500	36.500	36.500	36.500	32.805	0
2023-03-21	36.480	36.780	36.480	36.500	32.805	34
2023-03-20	35.400	35.400	35.000	35.000	31.456	8,617
2023-03-17	35.600	35.600	35.600	35.600	31.996	8,600

← NewerPage 15 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.