Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.695	1.762	1.695	1.757	1.601	278,426
2023-12-13	1.658	1.662	1.655	1.660	1.512	6,490
2023-12-12	1.687	1.687	1.665	1.665	1.517	113,233
2023-12-11	1.685	1.689	1.680	1.681	1.532	23,305
2023-12-08	1.670	1.695	1.670	1.686	1.536	106,440
2023-12-07	1.637	1.650	1.626	1.646	1.499	124,013
2023-12-06	1.641	1.656	1.636	1.649	1.502	128,908
2023-12-05	1.623	1.646	1.622	1.640	1.494	274,092
2023-12-04	1.682	1.690	1.670	1.680	1.530	239,483
2023-12-01	1.655	1.681	1.652	1.680	1.530	123,778
2023-11-30	1.644	1.655	1.630	1.647	1.500	142,895
2023-11-29	1.620	1.637	1.618	1.622	1.477	658,699
2023-11-28	1.628	1.634	1.625	1.634	1.489	38,782
2023-11-27	1.639	1.646	1.633	1.633	1.487	43,369
2023-11-24	1.637	1.652	1.625	1.650	1.503	92,008
2023-11-23	1.622	1.632	1.622	1.632	1.487	8,331
2023-11-22	1.627	1.628	1.622	1.624	1.479	73,892
2023-11-21	1.631	1.642	1.626	1.642	1.496	96,999
2023-11-20	1.654	1.654	1.641	1.644	1.497	37,920
2023-11-17	1.620	1.650	1.620	1.648	1.501	121,306
2023-11-16	1.606	1.607	1.594	1.607	1.463	36,634
2023-11-15	1.619	1.644	1.618	1.618	1.474	96,691
2023-11-14	1.577	1.606	1.564	1.606	1.463	43,997
2023-11-13	1.580	1.583	1.573	1.580	1.439	93,996
2023-11-10	1.563	1.563	1.546	1.561	1.422	59,340
2023-11-09	1.571	1.591	1.571	1.585	1.443	24,570
2023-11-08	1.571	1.583	1.570	1.576	1.436	28,142
2023-11-07	1.583	1.586	1.579	1.579	1.439	26,516
2023-11-06	1.585	1.605	1.585	1.587	1.445	89,276
2023-11-03	1.567	1.593	1.563	1.588	1.446	106,910
2023-11-02	1.510	1.544	1.510	1.540	1.403	165,820
2023-11-01	1.541	1.541	1.496	1.502	1.368	164,435
2023-10-31	1.527	1.530	1.522	1.524	1.388	82,630
2023-10-30	1.500	1.520	1.498	1.513	1.378	204,409
2023-10-27	1.510	1.528	1.498	1.498	1.364	197,614
2023-10-26	1.527	1.539	1.516	1.539	1.402	84,257
2023-10-25	1.550	1.559	1.526	1.546	1.408	420,221
2023-10-24	1.611	1.611	1.503	1.555	1.416	614,577
2023-10-23	1.690	1.690	1.665	1.671	1.522	35,235
2023-10-20	1.699	1.701	1.677	1.679	1.530	31,172
2023-10-19	1.740	1.741	1.715	1.719	1.566	133,382
2023-10-18	1.779	1.779	1.764	1.764	1.606	15,403
2023-10-17	1.785	1.803	1.785	1.802	1.641	25,251
2023-10-16	1.797	1.797	1.785	1.788	1.628	2,715
2023-10-13	1.792	1.799	1.762	1.783	1.624	15,384
2023-10-12	1.830	1.830	1.779	1.779	1.620	29,601
2023-10-10	1.836	1.836	1.828	1.831	1.668	27,721
2023-10-09	1.781	1.781	1.778	1.778	1.619	8,000
2023-10-06	1.806	1.810	1.800	1.806	1.645	21,767
2023-10-05	1.783	1.788	1.777	1.777	1.619	7,703
2023-10-04	1.805	1.805	1.792	1.792	1.632	858
2023-10-03	1.812	1.812	1.794	1.796	1.636	27,140
2023-10-02	1.856	1.863	1.818	1.819	1.656	21,327
2023-09-29	1.845	1.860	1.845	1.850	1.685	68,537
2023-09-28	1.851	1.853	1.840	1.853	1.688	42,942
2023-09-27	1.843	1.852	1.840	1.845	1.680	18,541
2023-09-26	1.812	1.866	1.812	1.851	1.686	134,621
2023-09-25	1.786	1.814	1.775	1.786	1.626	48,822
2023-09-22	1.819	1.831	1.793	1.795	1.635	146,628
2023-09-21	1.832	1.837	1.785	1.820	1.658	26,342

← NewerPage 13 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.