Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	40.360	40.360	40.360	40.360	35.302	0
2022-09-20	40.360	40.360	40.360	40.360	35.302	100
2022-09-19	41.550	41.760	41.040	41.040	35.897	38
2022-09-16	41.920	41.920	41.520	41.550	36.343	152
2022-09-15	41.920	41.920	41.920	41.920	36.666	2
2022-09-14	41.080	41.400	41.020	41.020	35.879	8
2022-09-13	42.080	42.080	41.840	41.840	36.596	4
2022-09-12	42.570	42.600	42.480	42.480	37.156	9
2022-09-09	41.200	41.200	41.200	41.200	36.037	1
2022-09-08	40.080	40.080	40.040	40.040	35.022	9
2022-09-06	39.310	39.310	39.310	39.310	34.384	0
2022-09-05	39.310	39.310	39.310	39.310	34.384	0
2022-09-02	40.970	41.080	39.310	39.310	34.384	65,259
2022-09-01	39.400	39.810	39.200	39.710	34.733	154
2022-08-31	39.250	39.250	39.250	39.250	34.331	0
2022-08-30	39.250	39.250	39.250	39.250	34.331	5
2022-08-29	38.950	38.960	38.950	38.960	34.077	30
2022-08-26	39.500	39.500	39.100	39.100	34.200	3
2022-08-25	40.460	40.480	40.460	40.480	35.407	2
2022-08-24	39.600	40.110	39.500	40.110	35.083	76
2022-08-23	40.090	40.090	40.090	40.090	35.066	0
2022-08-22	40.600	40.600	40.090	40.090	35.066	186
2022-08-19	42.000	42.000	41.200	41.240	36.072	8
2022-08-18	42.800	42.800	42.290	42.320	37.016	17
2022-08-17	43.730	43.730	43.730	43.730	38.250	0
2022-08-16	43.730	43.730	43.730	43.730	38.250	0
2022-08-15	43.160	43.730	43.160	43.730	38.250	12
2022-08-12	43.550	43.550	43.550	43.550	38.092	10
2022-08-11	43.280	43.500	43.280	43.500	38.048	92
2022-08-10	43.280	43.300	43.280	43.280	37.380	47
2022-08-09	41.630	41.630	41.630	41.630	35.512	3,090
2022-08-08	41.680	41.680	41.680	41.680	35.555	1
2022-08-05	42.120	42.120	42.120	42.120	35.930	5
2022-08-04	42.540	42.540	42.540	42.540	36.288	0
2022-08-03	42.440	42.540	42.440	42.540	36.288	280
2022-08-02	41.550	41.550	41.550	41.550	35.444	1
2022-08-01	41.540	41.540	41.540	41.540	35.435	340
2022-07-29	40.560	40.560	40.300	40.300	34.378	53
2022-07-28	38.440	38.800	38.400	38.630	32.953	694
2022-07-27	40.910	40.910	40.910	40.910	34.898	25
2022-07-26	41.300	41.300	40.900	40.900	34.889	1,420
2022-07-25	42.500	42.520	42.120	42.180	35.981	663
2022-07-22	42.250	42.250	42.250	42.250	36.041	0
2022-07-21	41.390	42.250	41.390	42.250	36.041	1,923
2022-07-20	41.520	41.890	41.500	41.890	35.734	1,182
2022-07-19	41.840	41.880	41.840	41.880	35.725	41
2022-07-18	40.620	40.620	39.970	40.150	34.250	2,740
2022-07-15	38.020	38.020	38.020	38.020	32.433	0
2022-07-14	38.020	38.020	38.020	38.020	32.433	2,140
2022-07-13	38.800	39.120	38.800	39.120	33.371	12
2022-07-12	39.180	39.180	39.180	39.180	33.422	0
2022-07-11	38.960	39.180	38.960	39.180	33.422	325
2022-07-08	38.960	39.320	38.960	38.970	33.243	1,841
2022-07-07	38.500	38.500	38.500	38.500	32.842	0
2022-07-06	38.800	38.800	38.490	38.500	32.842	13
2022-07-05	38.720	39.100	38.400	39.100	33.354	1,184
2022-07-04	39.840	39.840	39.840	39.840	33.985	0
2022-07-01	39.840	39.840	39.840	39.840	33.985	1
2022-06-30	39.500	39.720	38.950	39.720	33.883	46
2022-06-29	40.340	40.340	40.340	40.340	34.412	560

← NewerPage 18 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.