Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	105.20	105.50	104.60	105.20	102.99	32
2025-10-17	106.48	106.48	104.61	104.83	102.63	77
2025-10-16	112.64	112.64	109.01	109.67	107.36	105
2025-10-15	110.88	110.88	110.55	110.55	108.23	10
2025-10-14	110.99	111.30	110.77	111.30	108.96	197
2025-10-13	109.34	109.55	109.20	109.55	107.25	19
2025-10-10	107.91	108.46	107.91	108.46	106.18	89
2025-10-09	109.14	109.14	107.25	107.47	105.21	60
2025-10-08	110.66	110.66	110.66	110.66	108.33	3
2025-10-07	109.23	109.35	109.12	109.12	106.83	47
2025-10-06	110.00	110.00	109.34	109.78	107.47	16
2025-10-03	111.76	111.98	111.54	111.98	109.63	24
2025-10-02	110.55	110.55	109.56	109.78	107.47	84
2025-10-01	109.12	110.44	109.12	109.56	107.26	164
2025-09-30	109.89	109.89	109.89	109.89	107.58	1
2025-09-29	108.01	109.89	108.01	109.89	107.58	16
2025-09-26	110.40	110.40	110.22	110.22	107.90	46
2025-09-25	109.46	109.46	108.18	108.35	106.07	9
2025-09-24	111.43	111.43	111.43	111.43	109.09	0
2025-09-23	111.43	111.43	111.43	111.43	109.09	0
2025-09-22	110.88	111.76	110.88	111.43	109.09	25
2025-09-19	111.21	111.21	110.55	110.55	108.23	15
2025-09-18	110.99	111.54	110.44	110.99	108.66	7
2025-09-17	110.77	110.77	110.11	110.77	108.44	11
2025-09-16	110.44	110.50	110.44	110.50	108.18	3
2025-09-15	112.31	112.31	111.65	111.65	109.30	246
2025-09-12	111.54	111.54	111.25	111.25	108.91	4
2025-09-11	111.87	112.25	111.32	112.25	109.89	53
2025-09-10	110.44	110.88	110.44	110.88	108.55	14
2025-09-09	107.00	110.23	107.00	110.23	107.91	456
2025-09-08	107.68	107.91	107.00	107.00	104.75	12
2025-09-05	108.46	108.46	108.46	108.46	106.18	10
2025-09-04	108.46	108.46	108.46	108.46	106.18	583
2025-09-03	106.92	107.25	106.37	107.25	104.99	457
2025-09-02	105.92	107.03	105.60	107.03	104.78	355
2025-09-01	105.92	105.92	105.92	105.92	103.69	1
2025-08-29	107.25	107.25	105.82	106.26	104.03	242
2025-08-28	108.79	109.23	108.24	108.24	105.96	188
2025-08-27	110.98	110.98	108.57	109.67	107.36	149
2025-08-26	110.98	110.98	110.98	110.98	108.65	2
2025-08-25	110.55	111.21	110.55	111.21	108.87	20
2025-08-22	111.76	111.76	111.21	111.21	108.87	22
2025-08-21	109.89	110.98	109.89	110.22	107.90	51
2025-08-20	110.77	110.77	110.75	110.75	108.42	30
2025-08-19	111.21	111.21	110.98	110.98	108.65	4
2025-08-18	109.56	110.55	109.45	110.55	108.23	147
2025-08-15	110.30	110.30	110.30	110.30	107.98	9
2025-08-14	110.50	110.50	110.30	110.30	107.98	12
2025-08-13	110.66	110.66	109.45	109.45	107.15	326
2025-08-12	109.56	109.78	109.45	109.78	107.47	68

← NewerPage 5 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.