Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	113.64	113.76	113.64	113.76	112.56	8
2026-04-30	115.39	115.39	115.39	115.39	114.18	0
2026-04-29	115.39	115.39	115.39	115.39	114.18	15
2026-04-28	114.84	114.84	114.84	114.84	113.63	9
2026-04-27	114.84	115.20	114.84	115.20	113.99	133
2026-04-24	116.05	116.05	116.05	116.05	114.83	0
2026-04-23	116.05	116.05	116.05	116.05	114.83	0
2026-04-22	117.60	117.60	116.05	116.05	114.83	23
2026-04-20	120.00	120.36	120.00	120.00	118.74	74
2026-04-17	122.04	123.12	122.04	123.00	121.71	7
2026-04-16	117.12	117.12	117.12	117.12	115.89	1
2026-04-15	119.88	119.88	119.88	119.88	118.62	1
2026-04-14	119.04	119.16	119.04	119.16	117.91	18
2026-04-13	119.64	119.64	117.84	118.32	117.08	24
2026-04-10	119.64	119.64	119.64	119.64	118.38	2
2026-04-09	119.64	119.64	119.64	119.64	118.38	2
2026-04-08	109.85	120.12	109.85	119.25	118.00	31
2026-04-07	112.10	112.10	112.10	112.10	110.92	27
2026-04-06	112.31	112.31	112.09	112.09	110.91	11
2026-04-02	109.78	109.78	109.78	109.78	108.63	2
2026-04-01	112.20	114.07	111.87	112.75	111.57	477
2026-03-31	107.04	108.65	107.04	108.65	107.51	45
2026-03-30	106.75	107.03	106.75	107.03	105.91	20
2026-03-27	112.53	112.53	106.75	106.75	105.63	11
2026-03-26	112.53	112.53	112.53	112.53	111.35	0
2026-03-25	112.53	112.53	112.53	112.53	111.35	10
2026-03-24	108.46	108.46	108.46	108.46	107.32	3
2026-03-23	109.45	109.56	108.46	108.46	107.32	15
2026-03-20	105.71	105.72	105.60	105.60	104.49	89
2026-03-19	106.48	107.14	106.48	107.14	106.01	111
2026-03-18	111.43	111.43	110.55	110.55	109.39	25
2026-03-17	111.10	111.10	110.66	110.77	109.61	53
2026-03-16	109.56	109.56	109.56	109.56	108.41	2
2026-03-13	108.60	108.68	108.60	108.68	107.54	11
2026-03-12	110.40	110.40	108.94	108.94	107.80	8
2026-03-11	113.64	113.64	113.64	113.64	112.45	4
2026-03-10	110.99	116.05	110.99	116.05	114.83	24
2026-03-09	110.12	111.76	110.12	110.99	109.82	307
2026-03-06	121.93	121.93	114.72	115.20	113.99	288
2026-03-05	120.72	120.72	120.72	120.72	119.45	0
2026-03-04	120.48	120.72	120.48	120.72	119.45	15
2026-03-03	119.76	119.76	119.76	119.76	118.50	4
2026-03-02	119.40	123.36	119.16	122.51	121.22	150
2026-02-27	126.09	126.09	124.67	124.67	123.36	26
2026-02-26	131.92	131.92	129.96	129.96	128.59	21
2026-02-25	130.65	130.78	130.65	130.78	129.41	4
2026-02-24	135.77	135.77	128.06	130.52	129.15	66
2026-02-23	134.42	134.42	134.42	134.42	133.01	1
2026-02-20	132.60	134.19	132.60	133.38	131.98	31
2026-02-19	136.00	136.00	136.00	136.00	134.57	1
2026-02-18	131.00	144.00	131.00	135.55	134.13	19
2026-02-13	130.00	131.00	126.23	131.00	128.25	29
2026-02-12	135.52	135.52	132.16	132.16	129.38	348
2026-02-11	139.16	139.16	136.17	136.17	133.31	2
2026-02-10	135.63	135.63	135.63	135.63	132.78	5
2026-02-09	135.21	135.52	133.00	134.12	131.30	88
2026-02-06	137.54	137.97	135.85	137.97	135.07	313
2026-02-05	136.00	136.00	135.24	135.38	132.53	92
2026-02-04	139.86	139.86	139.14	139.86	136.92	120
2026-02-03	144.34	144.76	143.28	143.55	140.53	80

← NewerPage 3 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.