Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	98.970	98.970	98.970	98.970	96.156	10
2025-05-16	98.980	99.600	98.720	99.200	96.379	65
2025-05-15	98.580	98.580	97.400	97.400	94.630	245
2025-05-14	95.770	97.600	95.600	97.600	94.825	73
2025-05-13	95.200	95.200	95.200	95.200	92.493	3
2025-05-12	94.140	95.760	94.140	95.760	93.037	17
2025-05-09	93.150	93.510	92.610	92.880	90.239	22
2025-05-08	91.710	91.710	91.710	91.710	89.102	0
2025-05-07	91.710	91.710	91.710	91.710	89.102	0
2025-05-06	91.800	91.800	91.710	91.710	89.102	3
2025-05-05	93.150	93.870	93.150	93.870	91.201	26
2025-05-02	90.990	92.700	90.270	92.700	90.064	228
2025-04-30	91.260	91.260	88.470	90.600	88.024	332
2025-04-29	89.910	91.260	89.910	91.260	88.665	104
2025-04-28	90.360	90.360	90.360	90.360	87.790	1
2025-04-25	89.000	89.000	89.000	89.000	86.469	1
2025-04-24	88.560	88.560	88.560	88.560	86.042	11
2025-04-23	88.740	90.270	88.740	88.830	86.304	5
2025-04-22	87.200	87.200	87.200	87.200	84.720	1
2025-04-17	86.220	86.220	86.220	86.220	83.768	21
2025-04-16	86.160	86.160	86.160	86.160	83.710	0
2025-04-15	86.160	86.160	86.160	86.160	83.710	9
2025-04-14	84.000	84.000	84.000	84.000	81.611	1
2025-04-11	79.050	79.050	79.050	79.050	76.802	0
2025-04-10	81.500	81.500	79.050	79.050	76.802	14
2025-04-09	76.250	81.440	75.920	81.370	79.056	26
2025-04-08	76.880	76.880	76.400	76.400	74.227	64
2025-04-07	73.080	75.040	73.080	74.740	72.615	1,314
2025-04-04	75.000	75.600	74.080	75.040	72.906	191
2025-04-03	83.000	83.000	80.280	80.640	78.347	109
2025-04-02	86.580	89.460	86.400	89.460	86.916	454
2025-04-01	87.570	88.110	87.570	88.110	85.604	5,303
2025-03-31	86.850	87.210	86.580	86.580	84.118	42
2025-03-28	91.170	91.170	89.000	89.000	86.469	120
2025-03-27	91.260	91.530	90.900	91.170	88.577	151
2025-03-26	92.970	92.970	92.970	92.970	90.326	2
2025-03-25	93.060	93.060	92.970	92.970	90.326	31
2025-03-24	91.620	92.120	91.620	92.120	89.500	135
2025-03-21	89.280	89.280	89.000	89.000	86.469	4
2025-03-20	89.970	90.360	89.730	90.310	87.742	389
2025-03-19	91.170	91.890	91.170	91.890	89.277	4
2025-03-18	91.170	91.170	91.000	91.100	88.509	237
2025-03-17	88.380	88.470	88.380	88.470	85.954	11
2025-03-14	88.200	88.200	88.200	88.200	85.692	1
2025-03-13	89.600	89.600	87.660	87.660	85.167	311
2025-03-12	89.190	89.700	89.010	89.700	87.149	61
2025-03-11	85.410	85.410	85.410	85.410	82.981	1
2025-03-10	87.840	87.840	85.700	86.130	83.681	40
2025-03-07	93.500	93.500	91.300	91.980	89.364	63
2025-03-06	93.510	93.620	93.500	93.500	90.841	1,055
2025-03-05	92.000	92.990	92.000	92.990	90.346	45
2025-02-28	88.680	88.680	88.680	88.680	86.158	0
2025-02-27	88.680	88.680	88.680	88.680	86.158	0
2025-02-26	88.680	88.680	88.680	88.680	86.158	0
2025-02-25	88.380	88.790	88.380	88.680	84.625	124
2025-02-24	87.890	87.890	85.590	86.670	82.707	694
2025-02-21	87.000	87.210	86.670	86.670	82.707	13
2025-02-20	88.640	88.640	87.000	87.000	83.022	15
2025-02-19	87.120	88.290	87.120	88.290	84.253	108
2025-02-18	83.250	88.740	83.250	88.740	84.683	1,070

← NewerPage 7 of 21 · 1,255 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.