Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 115.32 | 115.32 | 112.92 | 114.10 | 111.70 | 132 |
| 2025-11-03 | 114.49 | 115.44 | 114.13 | 115.32 | 112.89 | 197 |
| 2025-10-31 | 114.73 | 114.73 | 114.73 | 114.73 | 112.32 | 5 |
| 2025-10-30 | 114.36 | 114.36 | 114.36 | 114.36 | 111.95 | 0 |
| 2025-10-29 | 115.56 | 115.56 | 114.36 | 114.36 | 111.95 | 698 |
| 2025-10-28 | 115.00 | 115.45 | 114.84 | 115.45 | 113.02 | 726 |
| 2025-10-27 | 114.00 | 114.00 | 113.41 | 113.41 | 111.02 | 78 |
| 2025-10-24 | 110.88 | 110.88 | 110.88 | 110.88 | 108.55 | 3 |
| 2025-10-23 | 109.67 | 109.67 | 109.67 | 109.67 | 107.36 | 0 |
| 2025-10-22 | 109.78 | 110.44 | 109.67 | 109.67 | 107.36 | 50 |
| 2025-10-21 | 106.19 | 106.19 | 105.16 | 105.71 | 103.49 | 266 |
← NewerPage 5 of 5 · 251 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.