Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.867	1.867	1.855	1.855	1.689	20,300
2023-09-19	1.846	1.857	1.842	1.849	1.684	4,719
2023-09-18	1.878	1.880	1.839	1.842	1.678	118,110
2023-09-15	1.889	1.900	1.874	1.876	1.708	117,754
2023-09-14	1.833	1.868	1.828	1.865	1.699	63,339
2023-09-13	1.790	1.837	1.790	1.833	1.670	141,854
2023-09-12	1.776	1.792	1.776	1.792	1.632	168,860
2023-09-11	1.753	1.762	1.753	1.756	1.600	3,643
2023-09-08	1.722	1.740	1.717	1.737	1.582	87,167
2023-09-07	1.747	1.747	1.730	1.732	1.577	14,559
2023-09-06	1.754	1.762	1.745	1.749	1.593	48,996
2023-09-05	1.750	1.776	1.750	1.763	1.606	52,366
2023-09-04	1.775	1.784	1.757	1.757	1.600	134,384
2023-09-01	1.743	1.762	1.743	1.755	1.598	17,057
2023-08-31	1.743	1.743	1.735	1.736	1.581	9,473
2023-08-30	1.775	1.784	1.748	1.748	1.592	66,749
2023-08-29	1.723	1.758	1.723	1.756	1.599	58,339
2023-08-28	1.732	1.740	1.711	1.735	1.581	21,638
2023-08-25	1.691	1.698	1.690	1.698	1.547	12,135
2023-08-24	1.722	1.722	1.694	1.702	1.550	24,199
2023-08-23	1.698	1.698	1.685	1.691	1.540	123,946
2023-08-22	1.710	1.710	1.686	1.686	1.536	33,187
2023-08-21	1.707	1.707	1.695	1.695	1.544	19,321
2023-08-18	1.706	1.706	1.691	1.699	1.548	149,491
2023-08-17	1.724	1.724	1.709	1.716	1.563	79,112
2023-08-16	1.710	1.716	1.698	1.711	1.558	12,429
2023-08-15	1.712	1.712	1.682	1.692	1.541	82,085
2023-08-14	1.704	1.716	1.700	1.712	1.559	117,280
2023-08-11	1.723	1.723	1.710	1.712	1.559	222,771
2023-08-10	1.730	1.740	1.724	1.724	1.571	73,300
2023-08-09	1.751	1.751	1.735	1.735	1.552	8,009
2023-08-08	1.749	1.770	1.715	1.727	1.544	105,979
2023-08-07	1.765	1.783	1.765	1.773	1.586	63,537
2023-08-04	1.762	1.766	1.751	1.766	1.579	62,392
2023-08-03	1.730	1.758	1.706	1.748	1.563	389,256
2023-08-02	1.747	1.754	1.714	1.717	1.536	198,921
2023-08-01	1.818	1.830	1.775	1.775	1.587	213,953
2023-07-31	1.830	1.832	1.821	1.821	1.628	46,548
2023-07-28	1.825	1.831	1.817	1.829	1.636	37,978
2023-07-27	1.835	1.861	1.800	1.826	1.633	405,276
2023-07-26	1.899	1.929	1.881	1.929	1.725	114,918
2023-07-25	1.918	1.921	1.911	1.914	1.712	82,313
2023-07-24	1.896	1.916	1.886	1.916	1.714	31,189
2023-07-21	1.903	1.916	1.891	1.897	1.696	30,963
2023-07-20	1.907	1.925	1.904	1.908	1.706	100,125
2023-07-19	1.890	1.904	1.871	1.900	1.699	68,754
2023-07-18	1.820	1.861	1.818	1.861	1.664	120,131
2023-07-17	1.822	1.834	1.814	1.826	1.633	41,830
2023-07-14	1.824	1.848	1.823	1.823	1.630	86,133
2023-07-13	1.820	1.839	1.820	1.834	1.640	86,265
2023-07-12	1.781	1.840	1.781	1.821	1.628	101,869
2023-07-11	1.751	1.767	1.750	1.764	1.578	20,864
2023-07-10	1.743	1.751	1.730	1.740	1.556	86,655
2023-07-07	1.748	1.756	1.741	1.756	1.571	22,972
2023-07-06	1.739	1.742	1.717	1.726	1.544	46,824
2023-07-05	1.775	1.777	1.754	1.764	1.578	27,229
2023-07-04	1.815	1.815	1.788	1.788	1.599	23,387
2023-07-03	1.805	1.827	1.805	1.814	1.623	28,799
2023-06-30	1.784	1.798	1.752	1.752	1.566	72,756
2023-06-29	1.748	1.770	1.741	1.763	1.577	3,717

← NewerPage 14 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.