Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.544	2.580	2.525	2.570	2.416	2,294,445
2024-06-06	2.502	2.557	2.502	2.553	2.400	2,912,207
2024-06-05	2.557	2.557	2.499	2.516	2.365	2,718,774
2024-06-04	2.585	2.585	2.538	2.539	2.387	3,728,590
2024-06-03	2.634	2.641	2.595	2.596	2.440	1,508,024
2024-05-31	2.591	2.601	2.575	2.601	2.445	923,228
2024-05-30	2.556	2.594	2.556	2.586	2.431	643,473
2024-05-29	2.594	2.597	2.532	2.536	2.384	1,218,986
2024-05-28	2.576	2.600	2.576	2.595	2.439	247,327
2024-05-27	2.609	2.609	2.558	2.570	2.416	65,526
2024-05-24	2.493	2.556	2.491	2.549	2.396	5,061,296
2024-05-23	2.516	2.551	2.503	2.533	2.381	4,323,134
2024-05-22	2.563	2.565	2.504	2.504	2.354	6,371,936
2024-05-21	2.525	2.562	2.516	2.562	2.408	5,243,037
2024-05-20	2.550	2.555	2.539	2.548	2.395	3,011,837
2024-05-17	2.534	2.538	2.521	2.538	2.386	1,912,808
2024-05-16	2.521	2.524	2.506	2.516	2.365	424,413
2024-05-15	2.549	2.549	2.490	2.501	2.351	46,138
2024-05-14	2.510	2.547	2.502	2.541	2.389	58,829
2024-05-13	2.504	2.526	2.497	2.509	2.359	398,264
2024-05-10	2.495	2.512	2.485	2.502	2.352	88,986
2024-05-09	2.502	2.503	2.479	2.491	2.342	287,989
2024-05-08	2.486	2.490	2.459	2.474	2.326	122,462
2024-05-07	2.404	2.466	2.400	2.461	2.313	594,595
2024-05-06	2.300	2.403	2.300	2.397	2.253	6,960
2024-05-03	2.386	2.393	2.345	2.369	2.227	8,119,639
2024-05-02	2.405	2.416	2.365	2.366	2.224	8,304,313
2024-04-30	2.396	2.413	2.375	2.375	2.233	3,876,837
2024-04-29	2.416	2.444	2.388	2.400	2.256	6,074,161
2024-04-26	2.369	2.414	2.344	2.410	2.266	5,633,072
2024-04-25	2.300	2.422	2.295	2.399	2.255	3,901,024
2024-04-24	2.249	2.264	2.231	2.239	2.105	2,290,754
2024-04-23	2.249	2.258	2.229	2.253	2.118	2,258,213
2024-04-22	2.214	2.214	2.191	2.213	2.080	1,715,914
2024-04-19	2.148	2.185	2.148	2.184	2.053	1,523,325
2024-04-18	2.153	2.172	2.139	2.172	2.042	2,083,661
2024-04-17	2.104	2.139	2.104	2.132	2.004	1,282,556
2024-04-16	2.124	2.132	2.093	2.106	1.980	2,394,264
2024-04-15	2.182	2.187	2.162	2.167	2.037	2,546,758
2024-04-12	2.192	2.200	2.157	2.168	2.038	1,809,203
2024-04-11	2.220	2.220	2.160	2.165	2.035	1,847,220
2024-04-10	2.244	2.246	2.211	2.233	2.099	1,071,520
2024-04-09	2.255	2.275	2.226	2.226	2.093	525,751
2024-04-08	2.228	2.275	2.218	2.268	2.132	468,919
2024-04-05	2.237	2.246	2.227	2.230	2.096	600,635
2024-04-04	2.248	2.284	2.248	2.282	2.145	357,088
2024-04-03	2.177	2.227	2.173	2.221	2.088	64,937
2024-04-02	2.196	2.196	2.165	2.169	2.039	650,813
2024-03-28	2.174	2.200	2.169	2.175	2.045	77,248
2024-03-27	2.139	2.165	2.139	2.152	2.023	65,496
2024-03-26	2.142	2.143	2.130	2.142	2.014	68,779
2024-03-25	2.150	2.152	2.133	2.149	2.020	14,893
2024-03-22	2.128	2.156	2.119	2.140	2.012	117,609
2024-03-21	2.121	2.171	2.121	2.152	2.023	136,091
2024-03-20	2.073	2.090	2.068	2.087	1.961	55,222
2024-03-19	2.085	2.090	2.067	2.078	1.953	67,566
2024-03-18	2.091	2.097	2.084	2.095	1.969	48,607
2024-03-15	2.071	2.114	2.069	2.102	1.976	61,872
2024-03-14	2.089	2.100	2.064	2.069	1.944	11,492
2024-03-13	2.108	2.120	2.080	2.104	1.978	283,401

← NewerPage 11 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.