Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	36.500	36.500	36.500	36.500	32.805	23
2023-03-15	38.000	38.000	35.800	35.800	32.175	7
2023-03-14	38.440	38.440	38.440	38.440	34.548	0
2023-03-13	38.100	38.440	38.100	38.440	34.548	1,141
2023-03-10	39.400	39.400	39.400	39.400	35.411	1
2023-03-09	40.680	40.680	40.680	40.680	36.561	2
2023-03-08	41.700	41.700	41.500	41.600	37.388	3
2023-03-07	42.240	42.240	41.920	41.920	37.676	2,435
2023-03-06	43.440	43.440	43.440	43.440	39.042	0
2023-03-03	43.400	43.440	43.400	43.440	39.042	21
2023-03-02	43.600	43.600	43.210	43.210	38.835	6
2023-03-01	44.200	44.200	43.720	43.720	39.294	220
2023-02-28	44.200	44.200	44.200	44.200	39.725	137
2023-02-27	43.350	43.520	43.350	43.520	39.114	573
2023-02-24	42.760	42.760	42.760	42.760	38.431	1
2023-02-23	42.640	42.640	42.640	42.640	38.323	3
2023-02-22	44.200	44.200	43.650	43.840	39.401	1,113
2023-02-17	43.580	43.580	43.520	43.520	38.066	1,205
2023-02-16	47.820	47.820	47.820	47.820	41.827	0
2023-02-15	47.820	47.820	47.820	47.820	41.827	0
2023-02-14	47.820	47.820	47.820	47.820	41.827	2
2023-02-13	47.000	47.000	47.000	47.000	41.110	2
2023-02-10	47.600	47.600	47.600	47.600	41.635	0
2023-02-09	47.600	47.600	47.600	47.600	41.635	0
2023-02-08	47.600	47.600	47.600	47.600	41.635	0
2023-02-07	47.300	47.600	47.300	47.600	41.635	81
2023-02-06	47.000	47.000	47.000	47.000	41.110	1
2023-02-03	47.640	47.640	47.640	47.640	41.670	0
2023-02-02	47.640	47.640	47.640	47.640	41.670	0
2023-02-01	47.640	47.640	47.640	47.640	41.670	1
2023-01-31	47.650	47.650	47.650	47.650	41.678	0
2023-01-30	47.650	47.650	47.650	47.650	41.678	0
2023-01-27	47.650	47.650	47.650	47.650	41.678	1
2023-01-26	47.200	47.200	47.200	47.200	41.285	15
2023-01-25	47.200	47.200	47.200	47.200	41.285	0
2023-01-24	47.200	47.200	47.200	47.200	41.285	0
2023-01-23	46.680	47.200	46.680	47.200	41.285	439
2023-01-20	46.300	46.440	46.300	46.440	40.620	2
2023-01-19	46.440	46.440	46.440	46.440	40.620	0
2023-01-18	46.440	46.440	46.440	46.440	40.620	6
2023-01-17	45.400	45.400	45.400	45.400	39.710	0
2023-01-16	46.250	46.250	45.400	45.400	39.710	15
2023-01-13	45.330	45.330	45.330	45.330	39.649	100
2023-01-12	44.600	44.600	44.600	44.600	39.011	0
2023-01-11	44.380	44.600	44.380	44.600	39.011	101
2023-01-10	44.200	44.200	44.200	44.200	38.661	0
2023-01-09	44.200	44.200	44.200	44.200	38.661	0
2023-01-06	44.200	44.200	44.200	44.200	38.661	1
2023-01-05	43.640	44.650	43.640	44.650	39.054	42
2023-01-04	43.650	43.650	43.650	43.650	38.180	85
2023-01-03	41.340	41.340	41.340	41.340	36.159	12
2023-01-02	39.880	41.340	39.880	41.340	36.159	58
2022-12-29	40.360	40.360	40.360	40.360	35.302	1
2022-12-28	40.470	40.470	40.470	40.470	35.398	0
2022-12-27	40.470	40.470	40.470	40.470	35.398	0
2022-12-26	40.470	40.470	40.470	40.470	35.398	0
2022-12-23	40.470	40.470	40.470	40.470	35.398	0
2022-12-22	40.470	40.470	40.470	40.470	35.398	0
2022-12-21	40.470	40.470	40.470	40.470	35.398	0
2022-12-20	40.470	40.470	40.470	40.470	35.398	0

← NewerPage 16 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.