Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	141.40	145.88	141.40	145.18	142.13	313
2026-01-30	140.30	140.65	139.77	139.77	136.83	30
2026-01-29	140.00	140.00	138.74	139.14	136.21	220
2026-01-28	138.33	138.51	137.61	138.51	135.60	8
2026-01-27	141.26	141.26	140.70	140.70	137.74	7
2026-01-26	139.10	139.50	139.10	139.50	136.57	54
2026-01-23	139.05	139.05	139.05	139.05	136.13	1
2026-01-22	139.50	139.86	137.88	137.88	134.98	234
2026-01-21	136.00	137.61	135.80	137.43	134.54	10
2026-01-20	139.72	139.72	137.61	137.61	134.72	39
2026-01-19	141.09	141.09	141.09	141.09	138.12	10
2026-01-16	139.16	141.80	139.16	141.80	138.82	90
2026-01-15	139.50	139.50	139.50	139.50	136.57	22
2026-01-14	139.41	139.41	139.05	139.16	136.23	37
2026-01-13	138.32	139.30	138.32	139.30	136.37	23
2026-01-12	137.20	137.61	136.08	137.16	134.28	70
2026-01-09	140.70	140.70	138.85	138.85	135.93	25
2026-01-08	139.02	139.58	139.02	139.58	136.64	28
2026-01-07	140.00	140.00	139.96	140.00	137.06	56
2026-01-06	142.88	142.88	140.84	142.24	139.25	8
2026-01-05	140.98	142.95	140.56	141.96	138.97	434
2026-01-02	140.98	140.98	140.98	140.98	138.02	0
2025-12-30	141.82	142.10	140.98	140.98	138.02	66
2025-12-29	142.09	142.80	142.00	142.80	139.80	145
2025-12-26	141.75	142.00	141.75	142.00	139.01	2
2025-12-23	140.70	140.70	140.42	140.42	137.47	52
2025-12-22	140.84	140.84	140.84	140.84	137.88	2
2025-12-19	138.74	138.88	138.32	138.60	135.69	1,679
2025-12-18	136.50	136.63	136.50	136.63	133.76	6
2025-12-17	132.20	132.20	132.20	132.20	129.42	0
2025-12-16	132.08	132.20	131.69	132.20	129.42	19
2025-12-15	131.43	132.08	131.43	132.08	129.30	18
2025-12-12	130.39	130.39	130.39	130.39	127.65	0
2025-12-11	130.78	130.78	130.13	130.39	127.65	202
2025-12-10	128.18	128.18	128.18	128.18	125.48	8
2025-12-09	127.66	128.18	125.32	125.58	122.94	40
2025-12-08	127.63	127.63	126.23	126.23	123.58	6
2025-12-05	126.12	126.36	126.12	126.36	123.70	23
2025-12-04	121.92	121.92	121.92	121.92	119.36	0
2025-12-03	121.92	121.92	121.92	121.92	119.36	50
2025-12-02	123.36	123.60	123.12	123.60	121.00	75
2025-12-01	126.19	126.19	121.20	122.16	119.59	1,956
2025-11-28	121.56	126.19	121.44	126.19	123.54	319
2025-11-27	120.95	121.01	118.67	118.67	116.17	12
2025-11-26	116.49	116.49	116.49	116.49	114.04	43
2025-11-25	116.71	117.15	116.49	116.49	114.04	13
2025-11-24	113.52	114.07	113.52	114.00	111.60	7
2025-11-21	110.13	112.09	110.13	112.09	109.73	18
2025-11-19	111.65	112.38	111.65	112.38	110.02	3
2025-11-18	113.41	113.41	113.41	113.41	111.02	2
2025-11-17	115.15	115.15	115.15	115.15	112.73	0
2025-11-14	114.97	115.40	114.97	115.15	112.73	15
2025-11-13	119.76	119.76	117.72	117.72	115.24	103
2025-11-12	119.16	119.16	119.16	119.16	116.65	248
2025-11-11	117.60	117.61	117.24	117.24	114.77	12
2025-11-10	118.56	118.80	117.80	118.80	116.30	124
2025-11-07	114.80	114.80	114.24	114.24	111.84	45
2025-11-06	113.85	113.85	113.85	113.85	111.46	1
2025-11-05	114.10	114.10	113.63	113.85	111.46	4
2025-11-04	115.32	115.32	112.92	114.10	111.70	132

← NewerPage 4 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.