Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	83.910	83.920	83.250	83.250	79.444	791
2025-02-14	88.840	88.840	84.500	84.500	80.636	50
2025-02-13	87.000	87.000	83.880	83.880	80.045	825
2025-02-12	88.560	89.280	88.200	88.270	84.234	280
2025-02-11	87.900	88.110	87.300	87.480	83.480	172
2025-02-10	87.930	100.00	87.030	100.00	95.428	18
2025-02-07	87.480	87.930	87.480	87.930	83.910	50
2025-02-06	87.930	88.380	87.120	87.480	83.480	309
2025-02-05	84.960	84.960	84.960	84.960	81.075	0
2025-02-04	84.960	84.960	84.960	84.960	81.075	1
2025-02-03	84.960	84.960	80.000	83.760	79.930	80
2025-01-31	86.670	86.940	86.670	86.940	82.965	401
2025-01-30	86.820	87.500	86.820	86.820	82.850	4
2025-01-29	86.500	86.500	86.500	86.500	82.545	1
2025-01-28	85.500	85.500	84.960	85.050	81.161	15
2025-01-27	86.290	86.760	86.290	86.760	82.793	13
2025-01-24	86.050	86.940	86.050	86.260	82.316	124
2025-01-23	86.050	86.050	86.050	86.050	82.116	0
2025-01-22	86.760	86.940	86.050	86.050	82.116	64
2025-01-21	87.660	88.840	87.120	88.840	84.778	235
2025-01-20	85.160	85.160	85.160	85.160	81.266	1
2025-01-17	85.000	86.600	85.000	86.600	82.640	60
2025-01-16	89.700	89.700	83.990	83.990	80.150	153
2025-01-15	89.110	89.110	84.000	84.000	80.159	28
2025-01-14	77.070	77.070	77.070	77.070	73.546	0
2025-01-13	77.070	77.070	77.070	77.070	73.546	13
2025-01-10	79.970	79.970	77.800	77.920	74.357	35
2025-01-09	80.000	80.000	80.000	80.000	76.342	1
2025-01-08	79.980	80.550	77.900	80.550	76.867	161
2025-01-07	82.150	82.150	82.150	82.150	78.394	10
2025-01-06	79.980	83.300	79.980	82.950	79.157	40
2025-01-03	81.360	82.000	81.270	81.300	77.583	8
2025-01-02	82.000	82.000	79.980	80.600	76.915	50
2024-12-30	82.000	82.000	82.000	82.000	78.251	1
2024-12-27	82.560	82.560	81.760	82.240	78.480	39
2024-12-26	82.600	83.000	82.350	83.000	79.205	508
2024-12-23	78.560	81.600	78.560	81.600	77.869	366
2024-12-20	78.960	78.960	78.560	78.560	74.968	12
2024-12-19	84.640	84.640	79.760	79.760	76.113	261
2024-12-18	83.520	83.800	83.520	83.800	79.968	429
2024-12-17	83.280	83.280	83.040	83.040	79.243	5
2024-12-16	83.600	83.600	83.040	83.280	79.472	98
2024-12-13	81.920	81.920	81.760	81.760	78.022	34
2024-12-12	82.240	82.500	81.680	81.680	77.945	19
2024-12-11	82.320	82.490	81.520	82.080	78.327	29
2024-12-10	82.720	82.720	80.720	80.720	77.029	121
2024-12-09	82.800	82.800	82.400	82.400	78.632	4
2024-12-06	81.930	82.240	81.840	82.240	78.480	14
2024-12-05	81.560	81.560	81.560	81.560	77.831	65
2024-12-04	81.680	81.680	80.400	80.900	77.201	53
2024-12-03	82.560	82.560	81.200	81.600	77.869	85
2024-12-02	81.440	81.920	80.900	81.200	77.487	269
2024-11-29	82.320	82.320	78.560	82.240	78.480	115
2024-11-28	80.110	80.110	78.480	78.490	74.901	5
2024-11-27	77.360	78.240	77.360	77.680	74.128	78
2024-11-26	77.200	77.200	76.160	76.560	73.059	35
2024-11-25	77.680	77.920	77.350	77.920	74.357	123
2024-11-22	75.120	76.000	75.120	75.430	71.981	223
2024-11-21	75.920	77.900	75.920	77.900	74.338	476
2024-11-19	74.800	75.920	74.800	75.920	72.449	22

← NewerPage 8 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.