Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	62.340	62.340	62.100	62.100	50.946	3,088
2022-01-04	61.280	61.280	61.280	61.280	50.273	7,434
2022-01-03	58.500	60.060	58.500	60.060	49.273	3
2021-12-30	58.260	58.260	57.420	57.420	47.107	6,429
2021-12-29	58.960	59.400	58.960	59.400	48.731	321
2021-12-28	58.850	58.980	58.850	58.960	48.370	747
2021-12-27	57.950	57.950	57.950	57.950	47.542	0
2021-12-23	58.620	58.620	57.950	57.950	47.542	38
2021-12-22	57.000	57.640	57.000	57.640	47.287	654
2021-12-21	56.510	56.510	56.510	56.510	46.360	20
2021-12-20	54.590	55.220	54.590	55.220	45.302	42
2021-12-17	55.320	55.320	55.250	55.250	45.327	298
2021-12-16	55.950	55.950	55.700	55.860	45.827	33
2021-12-15	54.740	54.740	54.740	54.740	44.908	51
2021-12-14	55.040	55.040	55.040	55.040	45.154	467
2021-12-13	54.720	54.760	54.180	54.760	44.925	118
2021-12-10	55.450	55.450	55.390	55.390	45.441	1,272
2021-12-09	54.540	54.890	54.540	54.890	45.031	171
2021-12-08	55.620	55.620	55.140	55.200	45.286	9
2021-12-07	56.780	56.780	56.780	56.780	46.582	53
2021-12-06	56.940	57.300	56.940	57.130	46.869	22
2021-12-03	56.460	56.460	56.460	56.460	46.319	120
2021-12-02	56.940	56.940	56.940	56.940	46.713	50
2021-12-01	56.240	56.240	56.240	56.240	46.139	20
2021-11-30	55.980	56.040	55.570	55.570	45.589	14
2021-11-29	56.220	56.220	56.170	56.170	46.081	1,539
2021-11-26	56.110	56.110	55.800	55.800	45.778	51
2021-11-25	58.990	58.990	58.990	58.990	48.395	0
2021-11-24	59.100	59.100	58.560	58.990	48.395	63
2021-11-23	59.210	59.210	59.210	59.210	48.575	55
2021-11-22	60.090	60.090	60.090	60.090	49.297	0
2021-11-19	60.090	60.090	60.090	60.090	49.297	0
2021-11-18	59.470	60.090	59.470	60.090	49.297	23
2021-11-17	59.580	59.580	58.980	59.470	48.789	95
2021-11-16	58.120	58.120	58.120	58.120	47.681	2
2021-11-12	57.470	58.120	57.450	58.120	47.681	269
2021-11-11	57.830	57.830	57.830	57.830	47.443	1,740
2021-11-10	57.750	57.960	57.470	57.470	47.148	405
2021-11-09	58.080	58.080	57.750	57.750	47.378	214
2021-11-08	58.980	58.980	58.980	58.980	48.387	201
2021-11-05	58.920	58.920	57.880	58.150	47.706	21
2021-11-04	59.620	59.620	58.860	58.920	48.337	34
2021-11-03	62.700	62.700	61.980	61.980	50.848	18
2021-11-01	62.900	63.000	62.900	63.000	51.685	23
2021-10-29	63.600	63.600	62.880	62.880	51.586	62
2021-10-28	62.280	62.280	62.280	62.280	51.094	0
2021-10-27	62.280	62.280	62.280	62.280	51.094	1
2021-10-26	63.540	63.540	63.300	63.300	51.931	1,605
2021-10-25	63.120	63.120	63.120	63.120	51.783	0
2021-10-22	62.760	63.120	62.760	63.120	51.783	22

← NewerPage 21 of 21 · 1,250 trading days

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.