Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	37.520	37.520	36.900	37.280	31.801	435
2022-03-31	37.670	38.200	37.670	37.710	32.168	272
2022-03-30	39.240	39.240	38.600	38.920	33.200	1,109
2022-03-29	39.560	39.720	39.500	39.720	33.883	635
2022-03-28	42.500	42.500	38.360	38.760	33.064	2,204
2022-03-25	43.120	43.120	42.700	42.730	36.451	870
2022-03-24	43.720	44.000	43.520	43.870	37.423	401
2022-03-23	44.870	44.870	44.870	44.870	38.276	1
2022-03-22	45.600	45.600	45.520	45.560	38.865	53
2022-03-21	45.250	45.250	44.530	44.530	37.986	914
2022-03-18	45.800	45.880	45.800	45.880	39.138	2,731
2022-03-17	46.350	46.780	46.150	46.780	39.905	6,643
2022-03-16	47.310	47.310	47.310	47.310	40.358	384
2022-03-15	46.050	46.050	46.050	46.050	39.283	4,060
2022-03-14	42.580	42.580	42.580	42.580	36.323	0
2022-03-11	43.000	43.000	42.580	42.580	36.323	974
2022-03-10	43.120	43.120	42.250	42.250	36.041	66
2022-03-09	42.920	43.520	42.920	43.320	36.954	1,489
2022-03-08	42.000	42.250	42.000	42.250	36.041	860
2022-03-07	41.000	41.000	40.660	40.660	34.685	607
2022-03-04	43.800	44.050	42.010	42.010	35.836	274
2022-03-03	47.890	47.890	45.740	45.740	39.018	374
2022-03-02	50.150	50.150	49.360	49.360	41.267	1,553
2022-02-25	53.000	53.150	53.000	53.000	43.481	6,203
2022-02-24	45.310	51.210	45.310	51.210	42.012	8,278
2022-02-23	53.750	53.750	53.310	53.310	43.735	1,997
2022-02-22	53.200	53.330	53.000	53.330	43.751	724
2022-02-21	52.910	52.910	52.910	52.910	43.407	48
2022-02-18	55.930	55.930	55.930	55.930	45.884	0
2022-02-17	55.930	55.930	55.930	55.930	45.884	0
2022-02-16	55.930	55.930	55.930	55.930	45.884	0
2022-02-15	56.760	56.760	55.930	55.930	45.884	2,782
2022-02-14	56.940	57.120	55.140	55.140	45.236	7
2022-02-11	58.420	58.420	58.420	58.420	47.927	170
2022-02-10	60.060	60.060	59.700	59.700	48.977	636
2022-02-09	60.360	60.360	59.690	59.690	48.969	749
2022-02-08	59.870	59.870	59.870	59.870	49.117	3,171
2022-02-07	59.510	59.510	59.510	59.510	48.821	0
2022-02-04	59.510	59.510	59.510	59.510	48.821	232
2022-02-03	59.940	59.940	59.940	59.940	49.174	0
2022-02-02	59.520	59.940	59.520	59.940	49.174	11
2022-02-01	58.150	58.830	58.150	58.830	48.264	4,443
2022-01-31	59.480	59.480	59.480	59.480	48.797	0
2022-01-28	59.480	59.480	59.480	59.480	48.797	0
2022-01-27	60.000	60.000	59.480	59.480	48.797	948
2022-01-26	59.340	59.340	59.340	59.340	48.682	0
2022-01-25	58.980	59.520	58.980	59.340	48.682	48
2022-01-24	56.980	56.980	56.850	56.850	46.639	203
2022-01-21	60.420	60.420	58.980	58.980	48.387	1,011
2022-01-20	61.600	61.620	61.140	61.200	50.208	367
2022-01-19	65.240	65.240	65.240	65.240	53.522	0
2022-01-18	67.350	67.350	64.960	65.240	53.522	4
2022-01-17	67.260	67.350	67.220	67.350	55.253	27
2022-01-14	66.890	67.000	66.700	66.840	54.835	656
2022-01-13	66.690	67.200	66.640	66.850	54.843	39
2022-01-12	65.160	65.700	65.160	65.350	53.612	52
2022-01-11	64.680	64.680	64.600	64.600	52.997	3
2022-01-10	65.340	65.350	65.220	65.350	53.612	105
2022-01-07	63.960	63.960	63.960	63.960	52.472	2
2022-01-06	63.000	63.600	63.000	63.600	52.177	30

← NewerPage 20 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.