Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.090	2.112	2.090	2.107	1.980	140,025
2024-03-11	2.021	2.070	2.021	2.065	1.941	100,093
2024-03-08	2.050	2.068	2.024	2.047	1.924	97,560
2024-03-07	2.040	2.051	2.021	2.051	1.928	44,143
2024-03-06	2.010	2.047	2.010	2.024	1.903	171,616
2024-03-05	1.989	2.017	1.984	2.011	1.890	59,891
2024-03-04	1.977	2.014	1.977	2.014	1.893	70,501
2024-03-01	1.956	2.019	1.956	1.994	1.874	130,773
2024-02-29	1.932	1.963	1.916	1.942	1.826	81,635
2024-02-28	2.002	2.006	1.987	1.996	1.818	108,720
2024-02-27	1.961	1.983	1.961	1.972	1.797	135,856
2024-02-26	1.947	1.975	1.934	1.966	1.791	200,010
2024-02-23	1.927	1.953	1.927	1.942	1.769	65,583
2024-02-22	1.921	1.939	1.895	1.938	1.765	198,407
2024-02-21	1.920	1.969	1.918	1.925	1.754	323,552
2024-02-20	1.820	1.929	1.820	1.920	1.748	585,050
2024-02-19	1.746	1.780	1.744	1.769	1.611	122,937
2024-02-16	1.730	1.745	1.729	1.737	1.583	56,924
2024-02-15	1.697	1.705	1.679	1.705	1.553	74,807
2024-02-14	1.679	1.699	1.674	1.699	1.548	246,211
2024-02-13	1.694	1.705	1.654	1.659	1.511	726,100
2024-02-12	1.697	1.700	1.682	1.693	1.542	81,879
2024-02-09	1.690	1.710	1.677	1.687	1.537	202,992
2024-02-08	1.720	1.720	1.694	1.694	1.543	144,169
2024-02-07	1.731	1.731	1.709	1.709	1.557	31,297
2024-02-06	1.728	1.742	1.728	1.732	1.578	47,733
2024-02-05	1.764	1.764	1.713	1.713	1.560	16,205
2024-02-02	1.769	1.787	1.760	1.778	1.620	265,189
2024-02-01	1.742	1.771	1.729	1.733	1.579	9,280
2024-01-31	1.791	1.791	1.764	1.764	1.607	138,651
2024-01-30	1.769	1.777	1.765	1.777	1.619	15,169
2024-01-29	1.771	1.771	1.751	1.752	1.595	39,430
2024-01-26	1.766	1.780	1.760	1.767	1.609	41,014
2024-01-25	1.733	1.747	1.724	1.724	1.570	40,019
2024-01-24	1.759	1.759	1.735	1.743	1.588	69,884
2024-01-23	1.731	1.743	1.725	1.733	1.579	20,637
2024-01-22	1.700	1.725	1.698	1.714	1.561	59,478
2024-01-19	1.677	1.678	1.660	1.667	1.518	24,599
2024-01-18	1.656	1.673	1.656	1.664	1.516	55,435
2024-01-17	1.647	1.663	1.632	1.663	1.515	77,877
2024-01-16	1.684	1.693	1.664	1.665	1.517	71,346
2024-01-15	1.719	1.719	1.691	1.699	1.547	37,751
2024-01-12	1.748	1.752	1.705	1.705	1.553	468,349
2024-01-11	1.799	1.799	1.706	1.713	1.560	145,029
2024-01-10	1.815	1.820	1.796	1.802	1.642	78,611
2024-01-09	1.817	1.824	1.817	1.823	1.661	8,597
2024-01-08	1.828	1.829	1.820	1.824	1.661	71,717
2024-01-05	1.805	1.836	1.792	1.832	1.669	107,011
2024-01-04	1.798	1.830	1.798	1.830	1.667	48,327
2024-01-03	1.815	1.815	1.780	1.792	1.632	36,747
2024-01-02	1.801	1.811	1.798	1.810	1.648	50,576
2023-12-29	1.780	1.790	1.779	1.790	1.631	11,024
2023-12-28	1.789	1.789	1.772	1.781	1.622	40,961
2023-12-27	1.781	1.793	1.776	1.793	1.634	127,309
2023-12-22	1.772	1.783	1.751	1.783	1.624	6,051
2023-12-21	1.760	1.764	1.744	1.761	1.604	24,966
2023-12-20	1.775	1.776	1.748	1.771	1.613	33,361
2023-12-19	1.705	1.739	1.705	1.734	1.579	101,164
2023-12-18	1.707	1.732	1.707	1.711	1.559	12,462
2023-12-15	1.779	1.781	1.715	1.721	1.568	137,363

← NewerPage 12 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.