Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	108.02	108.90	108.02	108.90	106.61	5
2025-08-08	108.16	108.16	106.57	108.00	105.73	518
2025-08-07	106.40	106.43	104.00	106.30	104.06	528
2025-08-06	106.26	106.37	106.26	106.37	104.13	6
2025-08-05	106.91	106.91	106.91	106.91	103.87	2
2025-08-04	106.81	106.81	106.37	106.59	103.56	9
2025-08-01	104.06	106.26	103.95	105.70	102.69	958
2025-07-31	111.71	111.71	109.89	110.11	106.98	22
2025-07-30	111.87	111.87	110.60	110.60	107.45	16
2025-07-29	110.33	110.55	110.33	110.46	107.32	26
2025-07-28	109.00	109.12	108.02	108.02	104.95	177
2025-07-25	109.00	109.00	109.00	109.00	105.90	10
2025-07-24	108.02	108.35	107.36	107.36	104.31	23
2025-07-23	105.82	107.25	105.82	107.10	104.05	35
2025-07-22	105.71	105.71	105.38	105.38	102.38	7
2025-07-21	106.86	107.03	105.93	106.26	103.24	47
2025-07-18	105.80	105.80	105.80	105.80	102.79	0
2025-07-17	103.90	105.80	103.90	105.80	102.79	234
2025-07-16	103.90	103.90	103.90	103.90	100.95	5
2025-07-15	102.80	103.30	102.70	102.70	99.780	232
2025-07-14	104.14	104.40	103.90	104.30	101.33	33
2025-07-11	103.10	103.10	103.10	103.10	100.17	10
2025-07-10	104.20	104.50	103.20	104.50	101.53	102
2025-07-09	100.60	102.40	100.50	102.40	99.488	35
2025-07-08	99.810	99.810	99.810	99.810	96.972	0
2025-07-07	100.50	100.50	99.810	99.810	96.972	50
2025-07-04	99.730	99.730	98.030	98.030	95.242	129
2025-07-03	98.700	99.600	98.700	99.600	96.768	7
2025-07-02	96.400	96.400	96.400	96.400	93.659	62
2025-07-01	100.60	100.80	99.600	99.700	96.865	124
2025-06-30	98.680	98.680	98.680	98.680	95.874	1
2025-06-27	100.70	100.70	100.70	100.70	97.836	0
2025-06-26	102.32	102.32	100.70	100.70	97.836	8
2025-06-25	100.34	101.30	100.34	101.30	98.419	11
2025-06-24	99.500	100.50	99.500	100.40	97.545	157
2025-06-23	94.900	96.080	94.800	95.300	92.590	524
2025-06-20	96.800	96.800	96.800	96.800	94.047	0
2025-06-18	96.800	96.800	96.800	96.800	94.047	1
2025-06-17	96.600	96.800	96.600	96.800	94.047	13
2025-06-16	97.200	98.300	97.200	97.800	95.019	156
2025-06-13	97.080	97.080	97.080	97.080	94.319	1
2025-06-12	98.100	98.100	98.100	98.100	95.310	50
2025-06-11	98.000	98.000	98.000	98.000	95.213	12
2025-06-10	99.970	99.970	98.600	98.700	95.893	162
2025-06-09	101.10	101.10	101.10	101.10	98.225	100
2025-06-06	101.50	101.50	100.90	100.90	98.031	25
2025-06-05	99.400	100.40	99.400	100.40	97.545	164
2025-06-04	101.80	101.80	100.30	100.30	97.448	24
2025-06-03	101.80	101.90	101.80	101.80	98.905	201
2025-06-02	101.38	102.09	100.20	101.40	98.517	171
2025-05-30	101.50	101.50	101.40	101.40	98.517	26
2025-05-29	101.10	101.10	100.40	100.40	97.545	20
2025-05-28	101.40	101.40	101.40	101.40	98.517	15
2025-05-27	101.10	101.10	101.10	101.10	98.225	0
2025-05-26	100.65	101.15	100.65	101.10	98.225	13
2025-05-23	99.100	99.100	99.100	99.100	96.282	0
2025-05-22	99.100	99.100	99.100	99.100	96.282	2
2025-05-21	99.970	99.970	99.970	99.970	97.127	100
2025-05-20	100.00	101.10	100.00	101.10	98.225	66
2025-05-19	98.970	98.970	98.970	98.970	96.156	10

← NewerPage 6 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.