Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	40.470	40.470	40.470	40.470	35.398	2
2022-12-16	40.200	40.200	40.200	40.200	35.162	110
2022-12-15	41.880	41.880	41.880	41.880	36.631	2
2022-12-14	41.700	41.700	41.700	41.700	36.474	0
2022-12-13	41.700	41.700	41.700	41.700	36.474	0
2022-12-12	41.700	41.700	41.700	41.700	36.474	5
2022-12-09	41.000	41.000	41.000	41.000	35.862	5
2022-12-08	41.000	41.000	41.000	41.000	35.862	0
2022-12-07	41.000	41.000	41.000	41.000	35.862	0
2022-12-06	41.000	41.000	41.000	41.000	35.862	0
2022-12-05	41.000	41.000	41.000	41.000	35.862	0
2022-12-02	41.000	41.000	41.000	41.000	35.862	1
2022-12-01	41.240	41.240	41.240	41.240	36.072	0
2022-11-30	41.240	41.240	41.240	41.240	36.072	0
2022-11-29	41.240	41.240	41.240	41.240	36.072	0
2022-11-28	41.320	41.320	41.240	41.240	36.072	104
2022-11-25	42.040	42.040	41.960	41.960	36.701	7
2022-11-24	41.470	41.470	41.470	41.470	36.273	1
2022-11-23	41.500	41.500	41.500	41.500	36.299	1
2022-11-22	41.080	41.080	41.080	41.080	35.932	0
2022-11-21	41.080	41.080	41.080	41.080	35.932	0
2022-11-18	41.080	41.080	41.080	41.080	35.932	24
2022-11-17	40.200	40.200	40.200	40.200	35.162	50
2022-11-16	40.000	40.000	40.000	40.000	34.987	1
2022-11-14	39.950	40.200	39.950	40.200	35.162	51
2022-11-11	36.800	36.800	36.800	36.800	32.188	12
2022-11-10	36.840	36.840	36.840	36.840	32.223	0
2022-11-09	37.560	37.560	36.840	36.840	32.223	7
2022-11-08	37.630	37.630	37.560	37.560	32.853	4
2022-11-07	35.840	35.840	35.840	35.840	31.348	0
2022-11-04	35.920	35.920	35.600	35.840	31.348	4
2022-11-03	35.920	35.920	35.920	35.920	31.418	0
2022-11-01	36.410	36.410	35.920	35.920	31.418	51
2022-10-31	37.160	37.160	37.160	37.160	32.503	0
2022-10-28	37.160	37.160	37.160	37.160	32.503	0
2022-10-27	37.160	37.160	37.160	37.160	32.503	0
2022-10-26	37.160	37.160	37.160	37.160	32.503	0
2022-10-25	36.700	37.160	36.700	37.160	32.503	53
2022-10-24	34.500	34.500	34.500	34.500	30.176	0
2022-10-21	34.030	34.500	34.030	34.500	30.176	4
2022-10-20	34.620	34.620	34.030	34.030	29.765	3
2022-10-19	34.300	34.300	34.300	34.300	30.001	1
2022-10-18	35.820	35.820	35.820	35.820	31.331	2
2022-10-17	35.330	35.330	35.330	35.330	30.902	1
2022-10-14	33.400	33.400	33.400	33.400	29.214	0
2022-10-13	33.400	33.400	33.400	33.400	29.214	121
2022-10-11	32.700	32.750	32.450	32.450	28.383	27
2022-10-10	33.600	33.600	33.000	33.150	28.996	70
2022-10-07	33.870	34.080	33.600	33.600	29.389	66
2022-10-06	36.420	36.420	36.420	36.420	31.856	0
2022-10-05	36.420	36.420	36.420	36.420	31.856	0
2022-10-04	36.420	36.420	36.420	36.420	31.856	1
2022-10-03	34.000	34.140	34.000	34.140	29.861	3,151
2022-09-30	34.920	34.920	34.920	34.920	30.544	4
2022-09-29	34.550	34.610	34.300	34.610	30.273	21
2022-09-28	34.990	35.720	34.900	35.720	31.243	239
2022-09-27	36.000	36.100	36.000	36.100	31.576	24
2022-09-26	37.760	37.760	37.230	37.230	32.564	27
2022-09-23	38.760	38.760	38.760	38.760	33.902	0
2022-09-22	39.680	39.680	38.760	38.760	33.902	153

← NewerPage 17 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.