Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.065 | 5.068 | 4.947 | 4.974 | 4.974 | 104,690 |
| 2026-10-16 | 5.104 | 5.171 | 5.090 | 5.132 | 5.132 | 77,976 |
| 2026-10-15 | 5.034 | 5.183 | 5.034 | 5.116 | 5.116 | 105,213 |
| 2026-10-14 | 5.168 | 5.200 | 5.090 | 5.111 | 5.111 | 116,914 |
| 2026-10-13 | 5.243 | 5.275 | 5.143 | 5.170 | 5.170 | 99,293 |
| 2026-10-12 | 5.161 | 5.185 | 5.148 | 5.179 | 5.179 | 65,900 |
| 2026-10-09 | 5.107 | 5.110 | 5.063 | 5.090 | 5.090 | 61,525 |
| 2026-10-08 | 5.030 | 5.075 | 4.981 | 5.045 | 5.045 | 64,104 |
| 2026-10-07 | 5.255 | 5.255 | 5.091 | 5.125 | 5.125 | 107,053 |
| 2026-10-06 | 5.309 | 5.340 | 5.280 | 5.280 | 5.280 | 62,770 |
| 2026-10-05 | 5.278 | 5.305 | 5.236 | 5.274 | 5.274 | 41,202 |
| 2026-10-02 | 5.180 | 5.240 | 5.140 | 5.218 | 5.218 | 239,620 |
| 2026-10-01 | 5.324 | 5.324 | 5.149 | 5.170 | 5.170 | 185,873 |
| 2026-09-30 | 5.436 | 5.452 | 5.348 | 5.348 | 5.348 | 65,000 |
| 2026-09-29 | 5.404 | 5.440 | 5.355 | 5.360 | 5.360 | 35,974 |
| 2026-09-28 | 5.412 | 5.464 | 5.394 | 5.394 | 5.394 | 38,555 |
| 2026-09-25 | 5.395 | 5.411 | 5.360 | 5.396 | 5.396 | 69,455 |
| 2026-09-24 | 5.326 | 5.378 | 5.315 | 5.321 | 5.321 | 180,477 |
| 2026-09-23 | 5.501 | 5.501 | 5.373 | 5.373 | 5.373 | 163,716 |
| 2026-09-22 | 5.496 | 5.647 | 5.430 | 5.430 | 5.430 | 479,789 |
| 2026-09-21 | 5.504 | 5.555 | 5.485 | 5.493 | 5.493 | 153,611 |
| 2026-09-18 | 5.597 | 5.604 | 5.442 | 5.442 | 5.442 | 145,452 |
| 2026-09-17 | 5.588 | 5.619 | 5.530 | 5.594 | 5.594 | 85,469 |
| 2026-09-16 | 5.568 | 5.616 | 5.508 | 5.540 | 5.540 | 55,188 |
| 2026-09-15 | 5.508 | 5.608 | 5.450 | 5.484 | 5.484 | 76,719 |
| 2026-09-14 | 5.754 | 5.760 | 5.539 | 5.600 | 5.600 | 145,891 |
| 2026-09-11 | 5.695 | 5.775 | 5.695 | 5.756 | 5.756 | 125,922 |
| 2026-09-10 | 5.718 | 5.718 | 5.634 | 5.644 | 5.644 | 49,016 |
| 2026-09-09 | 5.748 | 5.761 | 5.637 | 5.692 | 5.692 | 42,441 |
| 2026-09-08 | 5.804 | 5.826 | 5.732 | 5.802 | 5.802 | 75,651 |
| 2026-09-07 | 5.796 | 5.834 | 5.775 | 5.811 | 5.811 | 20,935 |
| 2026-09-04 | 5.745 | 5.800 | 5.725 | 5.788 | 5.788 | 27,048 |
| 2026-09-03 | 5.637 | 5.760 | 5.637 | 5.753 | 5.753 | 31,898 |
| 2026-09-02 | 5.660 | 5.678 | 5.550 | 5.656 | 5.656 | 69,465 |
| 2026-09-01 | 5.652 | 5.701 | 5.587 | 5.673 | 5.673 | 257,367 |
| 2026-08-31 | 5.673 | 6.000 | 5.673 | 5.748 | 5.748 | 79,336 |
| 2026-08-28 | 5.792 | 5.812 | 5.731 | 5.812 | 5.812 | 52,098 |
| 2026-08-27 | 5.851 | 5.851 | 5.744 | 5.748 | 5.748 | 24,027 |
| 2026-08-26 | 5.805 | 5.859 | 5.791 | 5.832 | 5.832 | 57,596 |
| 2026-08-25 | 5.827 | 5.849 | 5.780 | 5.802 | 5.802 | 51,756 |
| 2026-08-24 | 5.764 | 5.813 | 5.747 | 5.790 | 5.790 | 74,555 |
| 2026-08-21 | 5.745 | 5.772 | 5.680 | 5.754 | 5.754 | 45,083 |
| 2026-08-20 | 5.771 | 5.779 | 5.715 | 5.715 | 5.715 | 78,072 |
| 2026-08-19 | 5.878 | 5.936 | 5.800 | 5.801 | 5.801 | 24,444 |
| 2026-08-18 | 5.950 | 5.974 | 5.896 | 5.904 | 5.904 | 80,959 |
| 2026-08-17 | 6.106 | 6.106 | 6.020 | 6.037 | 6.037 | 83,633 |
| 2026-08-14 | 6.045 | 6.107 | 6.037 | 6.080 | 6.080 | 41,613 |
| 2026-08-13 | 6.144 | 6.151 | 6.061 | 6.072 | 6.072 | 33,753 |
| 2026-08-12 | 6.072 | 6.096 | 6.057 | 6.086 | 6.086 | 109,107 |
| 2026-08-11 | 6.053 | 6.094 | 6.030 | 6.047 | 6.047 | 33,410 |
| 2026-08-10 | 6.028 | 6.079 | 6.020 | 6.072 | 6.072 | 38,038 |
| 2026-08-07 | 6.068 | 6.142 | 6.023 | 6.040 | 6.040 | 84,825 |
| 2026-08-06 | 6.112 | 6.181 | 6.093 | 6.093 | 6.093 | 88,224 |
| 2026-08-05 | 6.088 | 6.196 | 6.069 | 6.155 | 6.086 | 115,792 |
| 2026-08-04 | 6.091 | 6.131 | 5.996 | 6.103 | 6.035 | 76,504 |
| 2026-08-03 | 6.042 | 6.042 | 5.990 | 6.015 | 5.948 | 151,720 |
| 2026-07-31 | 6.040 | 6.083 | 5.926 | 5.975 | 5.908 | 55,402 |
| 2026-07-30 | 5.743 | 5.996 | 5.706 | 5.975 | 5.908 | 241,203 |
| 2026-07-29 | 5.894 | 5.894 | 5.758 | 5.774 | 5.709 | 175,014 |
| 2026-07-28 | 5.899 | 5.956 | 5.765 | 5.903 | 5.837 | 396,345 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0699 GBP |
| 2026-02-19 | 0.0664 GBP |
| 2025-08-07 | 0.0356 GBP |
| 2025-02-27 | 0.0652 GBP |
| 2024-08-15 | 0.0344 GBP |
| 2024-02-29 | 0.0628 GBP |
| 2023-08-10 | 0.0320 GBP |
| 2023-02-23 | 0.0593 GBP |
| 2022-08-11 | 0.0267 GBP |
| 2022-03-03 | 0.0474 GBP |
| 2021-08-12 | 0.0237 GBP |
| 2021-02-25 | 0.0119 GBP |
| 2020-02-27 | 0.0600 GBP |
| 2019-08-08 | 0.0356 GBP |
| 2019-02-28 | 0.0474 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.