Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.711	2.731	2.708	2.716	2.587	386,356
2024-08-29	2.669	2.725	2.669	2.700	2.572	61,072
2024-08-28	2.732	2.743	2.653	2.669	2.542	223,138
2024-08-27	2.711	2.747	2.695	2.738	2.608	96,011
2024-08-26	2.631	2.753	2.631	2.718	2.589	56,411
2024-08-23	2.678	2.739	2.670	2.726	2.597	168,368
2024-08-22	2.650	2.678	2.638	2.662	2.536	223,321
2024-08-21	2.653	2.664	2.634	2.642	2.517	149,437
2024-08-20	2.687	2.692	2.650	2.652	2.526	87,652
2024-08-19	2.669	2.700	2.667	2.696	2.568	108,703
2024-08-16	2.664	2.690	2.648	2.678	2.551	161,907
2024-08-15	2.574	2.667	2.558	2.666	2.539	290,569
2024-08-14	2.590	2.595	2.576	2.585	2.430	65,352
2024-08-13	2.587	2.594	2.560	2.571	2.417	89,113
2024-08-12	2.583	2.594	2.561	2.573	2.419	89,080
2024-08-09	2.524	2.564	2.513	2.557	2.404	248,052
2024-08-08	2.473	2.522	2.447	2.507	2.357	181,723
2024-08-07	2.470	2.516	2.461	2.502	2.352	119,781
2024-08-06	2.469	2.478	2.407	2.422	2.277	104,984
2024-08-05	2.319	2.405	2.307	2.402	2.258	303,673
2024-08-02	2.577	2.599	2.427	2.445	2.298	248,814
2024-08-01	2.855	2.861	2.638	2.638	2.480	97,109
2024-07-31	2.801	2.801	2.739	2.769	2.603	421,837
2024-07-30	2.770	2.785	2.770	2.775	2.609	21,784
2024-07-29	2.769	2.804	2.752	2.752	2.587	509,576
2024-07-26	2.735	2.750	2.724	2.742	2.578	122,239
2024-07-25	2.662	2.708	2.645	2.705	2.543	225,591
2024-07-24	2.721	2.746	2.709	2.720	2.557	95,528
2024-07-23	2.742	2.750	2.728	2.741	2.577	105,920
2024-07-22	2.730	2.750	2.717	2.735	2.571	158,546
2024-07-19	2.730	2.737	2.692	2.714	2.551	189,595
2024-07-18	2.766	2.783	2.716	2.716	2.553	74,028
2024-07-17	2.725	2.788	2.713	2.743	2.579	398,795
2024-07-16	2.675	2.713	2.672	2.708	2.546	215,237
2024-07-15	2.619	2.688	2.619	2.688	2.527	246,780
2024-07-12	2.667	2.669	2.642	2.655	2.496	146,270
2024-07-11	2.619	2.650	2.613	2.645	2.486	319,396
2024-07-10	2.577	2.611	2.577	2.611	2.454	44,208
2024-07-09	2.630	2.630	2.562	2.574	2.420	57,570
2024-07-08	2.598	2.668	2.598	2.640	2.482	96,342
2024-07-05	2.665	2.670	2.605	2.616	2.459	127,634
2024-07-04	2.617	2.662	2.614	2.662	2.502	79,546
2024-07-03	2.528	2.588	2.528	2.584	2.429	1,668,614
2024-07-02	2.509	2.524	2.498	2.505	2.355	1,546,777
2024-07-01	2.523	2.536	2.501	2.527	2.375	1,127,562
2024-06-28	2.512	2.512	2.475	2.484	2.335	5,082,480
2024-06-27	2.465	2.510	2.442	2.495	2.345	1,527,455
2024-06-26	2.469	2.469	2.436	2.439	2.293	4,713,464
2024-06-25	2.472	2.472	2.447	2.450	2.303	166,152
2024-06-24	2.445	2.473	2.433	2.467	2.319	2,316,138
2024-06-21	2.463	2.468	2.419	2.434	2.288	8,007,556
2024-06-20	2.469	2.480	2.461	2.469	2.321	5,071,666
2024-06-19	2.465	2.480	2.457	2.464	2.316	190,474
2024-06-18	2.467	2.469	2.442	2.450	2.303	11,089,310
2024-06-17	2.429	2.444	2.409	2.436	2.290	6,021,251
2024-06-14	2.456	2.456	2.366	2.420	2.275	12,031,600
2024-06-13	2.474	2.475	2.437	2.448	2.301	7,888,396
2024-06-12	2.520	2.532	2.465	2.485	2.336	3,917,020
2024-06-11	2.563	2.567	2.487	2.492	2.343	2,277,210
2024-06-10	2.545	2.560	2.524	2.560	2.407	194,618

← NewerPage 10 of 22 · 1,268 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.