Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	40.340	40.340	40.340	40.340	34.412	560
2022-06-28	41.370	41.370	41.370	41.370	35.290	1
2022-06-27	41.540	41.570	41.540	41.570	35.461	2,881
2022-06-24	41.540	41.540	41.540	41.540	35.435	3,090
2022-06-23	39.690	39.720	39.500	39.720	33.883	12
2022-06-22	41.160	41.160	41.160	41.160	35.111	0
2022-06-21	40.000	41.290	40.000	41.160	35.111	40
2022-06-20	39.900	39.900	39.900	39.900	34.036	0
2022-06-17	39.780	39.930	39.780	39.900	34.036	8
2022-06-15	38.500	40.440	38.500	40.440	34.497	1,172
2022-06-14	38.560	38.560	38.500	38.500	32.842	2
2022-06-13	39.590	39.590	39.010	39.010	33.277	29
2022-06-10	40.350	40.390	39.590	39.590	33.772	422
2022-06-09	41.040	41.040	41.040	41.040	35.009	1
2022-06-08	40.050	40.050	40.050	40.050	34.164	0
2022-06-07	40.050	40.050	40.050	40.050	34.164	0
2022-06-06	40.050	40.050	40.050	40.050	34.164	0
2022-06-03	40.000	40.050	40.000	40.050	34.164	97
2022-06-02	40.840	40.840	40.840	40.840	34.838	124
2022-06-01	40.880	40.880	40.880	40.880	34.872	1
2022-05-31	41.080	41.090	41.080	41.090	35.052	431
2022-05-30	41.950	41.950	41.950	41.950	35.785	4
2022-05-27	41.750	41.750	41.120	41.540	35.435	1,330
2022-05-26	41.530	41.530	41.080	41.080	35.043	35
2022-05-25	40.000	40.000	40.000	40.000	34.122	0
2022-05-24	40.000	40.000	40.000	40.000	34.122	4
2022-05-23	38.150	38.860	38.150	38.820	33.115	11,309
2022-05-20	38.570	38.570	37.450	37.820	32.262	1,339
2022-05-19	38.150	38.580	38.150	38.580	32.910	11,610
2022-05-18	39.170	39.170	39.170	39.170	33.414	0
2022-05-17	39.120	39.170	39.120	39.170	33.414	46
2022-05-16	37.680	37.680	37.680	37.680	32.143	0
2022-05-13	37.880	37.880	37.600	37.680	32.143	11
2022-05-12	37.640	37.640	36.920	37.010	31.571	1,345
2022-05-11	37.190	37.190	37.000	37.000	31.563	10,003
2022-05-10	37.670	37.670	37.000	37.190	31.725	233
2022-05-09	37.600	37.880	37.600	37.670	32.134	209
2022-05-06	38.300	38.300	37.680	37.760	32.211	446
2022-05-05	37.840	37.840	37.840	37.840	32.279	1
2022-05-04	38.590	38.700	38.400	38.610	32.936	232
2022-05-03	38.480	38.600	38.320	38.600	32.927	1,337
2022-05-02	37.080	37.500	37.080	37.500	31.989	8
2022-04-29	36.760	36.760	36.760	36.760	31.358	3,210
2022-04-28	37.140	37.140	37.140	37.140	31.682	9
2022-04-27	37.280	37.280	37.280	37.280	31.801	0
2022-04-26	37.280	37.280	37.280	37.280	31.801	22
2022-04-25	36.490	37.180	36.490	37.180	31.716	228
2022-04-22	36.490	36.490	36.490	36.490	31.128	0
2022-04-20	36.490	36.490	36.490	36.490	31.128	11
2022-04-19	35.740	35.740	35.740	35.740	30.488	0
2022-04-18	36.000	36.080	35.740	35.740	30.488	277
2022-04-14	35.920	35.930	35.920	35.930	30.650	8
2022-04-13	35.440	35.440	35.440	35.440	30.232	0
2022-04-12	35.520	35.640	35.440	35.440	30.232	44
2022-04-11	36.310	36.310	35.880	35.880	30.607	25
2022-04-08	36.080	36.310	36.080	36.310	30.974	270
2022-04-07	35.920	35.920	35.880	35.880	30.607	30
2022-04-06	36.000	36.120	35.920	36.080	30.778	870
2022-04-05	36.280	36.800	36.280	36.320	30.983	113
2022-04-04	35.950	36.400	35.910	36.060	30.761	517

← NewerPage 19 of 21 · 1,251 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.