Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	76.240	76.240	76.000	76.000	72.525	81
2024-11-14	76.880	76.880	75.100	75.110	71.676	53
2024-11-13	76.480	77.200	76.480	76.950	73.432	44
2024-11-12	76.880	76.880	76.200	76.200	72.716	23
2024-11-11	78.480	78.480	77.900	77.900	74.338	104
2024-11-08	75.500	75.650	75.500	75.500	72.048	14
2024-11-07	76.400	76.400	75.500	75.500	72.048	40
2024-11-06	77.070	77.990	76.020	77.990	74.424	65
2024-11-05	74.130	74.340	73.650	73.850	70.473	68
2024-11-04	74.760	74.760	73.220	73.290	69.939	27
2024-11-01	71.750	71.750	71.750	71.750	68.469	0
2024-10-31	73.430	73.430	71.750	71.750	68.469	11
2024-10-30	72.800	74.620	72.800	73.430	70.073	90
2024-10-29	72.520	72.520	71.750	71.890	68.603	68
2024-10-28	71.750	72.730	71.750	72.730	69.405	41
2024-10-25	73.010	73.100	73.010	73.100	69.758	15
2024-10-24	71.110	71.110	71.110	71.110	67.859	10
2024-10-23	71.600	71.600	71.600	71.600	68.326	10
2024-10-22	72.870	72.870	72.780	72.780	69.452	12
2024-10-21	72.870	73.220	71.900	71.900	68.613	29
2024-10-18	73.090	73.090	72.240	72.870	69.538	47
2024-10-17	70.840	73.290	70.840	73.150	69.805	11
2024-10-16	70.490	70.840	70.490	70.840	67.601	16
2024-10-15	69.300	69.300	69.300	69.300	66.131	0
2024-10-14	68.690	69.370	68.690	69.300	66.131	42
2024-10-11	69.650	70.100	69.650	70.100	66.895	22
2024-10-10	68.670	68.670	68.180	68.180	65.063	6
2024-10-09	68.000	68.150	68.000	68.150	65.034	36
2024-10-08	67.340	67.340	67.270	67.270	64.194	83
2024-10-07	65.870	66.360	65.870	66.360	63.326	5
2024-10-04	65.340	65.340	65.340	65.340	62.352	1
2024-10-03	63.900	63.900	63.540	63.700	60.787	21
2024-10-02	64.200	64.500	64.000	64.500	61.551	101
2024-10-01	66.000	66.000	64.260	64.260	61.322	504
2024-09-30	66.130	66.130	66.000	66.000	62.982	6
2024-09-27	67.000	67.000	66.920	66.920	63.860	93
2024-09-26	66.140	66.920	66.140	66.920	63.860	11
2024-09-25	65.880	66.080	65.870	66.080	63.059	21
2024-09-24	66.750	66.780	66.400	66.500	63.459	119
2024-09-23	66.640	66.780	66.500	66.750	63.698	171
2024-09-20	66.660	67.620	66.600	67.620	64.528	117
2024-09-19	65.900	66.660	65.900	66.660	63.612	172
2024-09-18	65.870	65.870	65.100	65.300	62.314	125
2024-09-17	65.800	65.800	65.500	65.500	62.505	125
2024-09-16	64.820	65.590	64.820	65.590	62.591	127
2024-09-13	65.380	65.380	64.820	64.820	61.856	205
2024-09-12	64.890	65.650	64.860	65.310	62.324	306
2024-09-11	64.100	64.890	64.000	64.890	61.923	241
2024-09-10	64.610	64.680	64.610	64.680	61.723	241
2024-09-09	64.800	66.120	64.800	66.000	62.982	187
2024-09-06	67.500	67.500	64.800	64.800	61.837	245
2024-09-05	67.390	67.390	67.390	67.390	64.309	50
2024-09-04	66.220	66.540	66.220	66.400	63.364	121
2024-09-03	69.630	69.630	66.220	66.220	63.192	156
2024-09-02	68.690	69.010	67.640	69.010	65.855	19
2024-08-30	68.770	68.770	68.350	68.350	65.225	31
2024-08-29	67.850	68.230	67.850	67.910	64.805	139
2024-08-28	65.730	66.220	65.730	65.730	62.725	246
2024-08-27	67.410	68.600	67.410	68.600	65.463	284
2024-08-26	66.650	67.200	66.430	67.060	63.994	168

← NewerPage 9 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.