Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	139.97	139.97	139.97	139.97	138.50	1
2026-07-27	141.82	141.82	141.82	141.82	140.33	0
2026-07-24	141.82	141.82	141.82	141.82	140.33	4
2026-07-23	141.00	141.00	140.14	140.14	138.67	93
2026-07-22	141.00	141.00	141.00	141.00	139.52	0
2026-07-21	141.00	141.00	141.00	141.00	139.52	50
2026-07-20	141.54	141.54	141.54	141.54	140.05	2
2026-07-17	143.72	143.72	140.70	141.68	140.19	18
2026-07-16	143.92	143.92	143.72	143.72	142.21	6
2026-07-15	139.72	139.72	139.72	139.72	138.25	0
2026-07-14	139.72	139.72	139.72	139.72	138.25	40
2026-07-13	140.00	140.28	140.00	140.28	138.81	54
2026-07-10	140.70	140.70	140.70	140.70	139.22	1
2026-07-09	138.46	140.00	138.46	140.00	138.53	8
2026-07-08	139.96	139.96	138.32	138.32	136.87	19
2026-07-07	143.25	143.25	141.30	142.20	140.71	51
2026-07-06	146.30	146.30	145.04	145.60	144.07	9
2026-07-03	143.64	143.64	143.64	143.64	142.13	0
2026-07-02	144.20	144.48	143.64	143.64	142.13	24
2026-07-01	141.12	142.24	140.70	141.96	140.47	287
2026-06-30	138.88	138.88	138.88	138.88	137.42	0
2026-06-29	138.74	138.88	138.74	138.88	137.42	6
2026-06-26	138.32	138.74	138.32	138.74	137.28	23
2026-06-25	139.16	139.16	139.16	139.16	137.70	7
2026-06-24	139.55	139.55	139.16	139.16	137.70	4
2026-06-23	140.42	140.42	140.42	140.42	138.94	0
2026-06-22	140.00	140.42	140.00	140.42	138.94	164
2026-06-19	138.19	138.19	138.19	138.19	136.74	0
2026-06-18	137.20	138.19	137.20	138.19	136.74	143
2026-06-17	135.72	135.72	135.72	135.72	134.29	5
2026-06-16	131.00	131.00	131.00	131.00	129.62	1
2026-06-15	131.00	131.00	130.08	130.39	129.02	138
2026-06-12	123.25	123.25	123.25	123.25	121.95	0
2026-06-11	124.28	124.28	123.12	123.25	121.95	27
2026-06-10	124.97	124.97	124.97	124.97	123.66	0
2026-06-09	124.97	124.97	124.97	124.97	123.66	55
2026-06-08	126.84	126.84	125.45	125.45	124.13	42
2026-06-05	125.97	125.97	125.58	125.58	124.26	9
2026-06-03	125.45	125.45	125.45	125.45	124.13	1
2026-06-02	125.88	125.88	125.76	125.76	124.44	11
2026-06-01	122.28	123.11	121.20	122.28	120.99	457
2026-05-29	122.88	122.88	122.88	122.88	121.59	0
2026-05-28	122.88	122.88	122.88	122.88	121.59	180
2026-05-27	123.50	124.44	123.50	124.44	123.13	7
2026-05-26	122.64	122.76	122.64	122.76	121.47	1,013
2026-05-25	121.12	121.12	121.12	121.12	119.85	0
2026-05-22	121.12	121.12	121.12	121.12	119.85	1,000
2026-05-21	118.92	118.92	118.92	118.92	117.67	7
2026-05-20	116.38	117.15	116.38	117.15	115.92	254
2026-05-19	115.06	115.06	115.06	115.06	113.85	250
2026-05-18	114.00	114.00	114.00	114.00	112.80	0
2026-05-15	114.00	114.00	114.00	114.00	112.80	8
2026-05-14	110.22	110.22	110.22	110.22	109.06	0
2026-05-13	110.22	110.22	110.22	110.22	109.06	0
2026-05-12	109.89	110.22	109.89	110.22	109.06	12
2026-05-11	114.72	114.72	114.72	114.72	113.51	4
2026-05-08	117.26	117.26	117.26	117.26	116.03	0
2026-05-07	117.26	117.26	117.26	117.26	116.03	0
2026-05-06	118.14	118.14	117.26	117.26	116.03	21
2026-05-05	111.65	111.87	111.65	111.87	110.69	5

← NewerPage 2 of 5 · 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.