Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.718	1.730	1.718	1.730	1.547	39,902
2023-06-27	1.704	1.708	1.687	1.708	1.527	47,546
2023-06-26	1.683	1.700	1.670	1.693	1.514	130,911
2023-06-23	1.700	1.705	1.686	1.702	1.522	255,768
2023-06-22	1.725	1.740	1.717	1.721	1.539	153,534
2023-06-21	1.790	1.794	1.769	1.769	1.582	105,846
2023-06-20	1.801	1.815	1.801	1.809	1.618	36,717
2023-06-19	1.814	1.814	1.806	1.806	1.615	1,755
2023-06-16	1.810	1.813	1.800	1.810	1.618	63,607
2023-06-15	1.838	1.850	1.803	1.803	1.612	47,707
2023-06-14	1.839	1.860	1.839	1.851	1.655	157,730
2023-06-13	1.810	1.840	1.804	1.839	1.645	38,804
2023-06-12	1.834	1.834	1.811	1.811	1.620	50,185
2023-06-09	1.835	1.835	1.826	1.830	1.636	67,734
2023-06-08	1.853	1.853	1.834	1.836	1.642	44,568
2023-06-07	1.847	1.847	1.834	1.846	1.651	7,654
2023-06-06	1.791	1.840	1.791	1.840	1.645	16,170
2023-06-02	1.814	1.830	1.740	1.740	1.556	16,642
2023-06-01	1.774	1.785	1.774	1.784	1.595	12,013
2023-05-31	1.789	1.790	1.756	1.763	1.577	26,281
2023-05-30	1.800	1.828	1.800	1.806	1.615	32,194
2023-05-29	1.890	1.890	1.790	1.811	1.619	20,545
2023-05-26	1.793	1.816	1.780	1.816	1.624	61,191
2023-05-25	1.816	1.824	1.791	1.806	1.615	15,351
2023-05-24	1.848	1.848	1.820	1.825	1.632	33,894
2023-05-23	1.865	1.886	1.863	1.884	1.685	47,559
2023-05-22	1.822	1.850	1.822	1.843	1.648	9,684
2023-05-19	1.833	1.846	1.820	1.839	1.645	49,074
2023-05-18	1.828	1.829	1.820	1.821	1.628	27,894
2023-05-17	1.765	1.805	1.760	1.805	1.614	52,087
2023-05-16	1.795	1.795	1.774	1.774	1.586	48,100
2023-05-15	1.789	1.792	1.770	1.791	1.601	44,282
2023-05-12	1.788	1.788	1.767	1.767	1.580	114,487
2023-05-11	1.778	1.778	1.740	1.762	1.576	61,150
2023-05-10	1.794	1.794	1.758	1.764	1.577	124,026
2023-05-09	1.796	1.796	1.763	1.771	1.584	39,414
2023-05-08	1.905	1.905	1.745	1.781	1.593	50,976
2023-05-05	1.720	1.761	1.715	1.761	1.575	25,615
2023-05-04	1.735	1.735	1.689	1.696	1.517	14,577
2023-05-03	1.748	1.757	1.729	1.744	1.560	95,872
2023-05-02	1.838	1.838	1.755	1.760	1.574	116,289
2023-04-28	1.780	1.822	1.780	1.822	1.629	166,897
2023-04-27	1.760	1.838	1.760	1.838	1.644	299,286
2023-04-26	1.700	1.742	1.700	1.742	1.558	61,300
2023-04-25	1.720	1.723	1.710	1.710	1.529	34,762
2023-04-24	1.736	1.747	1.732	1.747	1.562	43,453
2023-04-21	1.731	1.737	1.725	1.734	1.550	11,313
2023-04-20	1.782	1.791	1.753	1.754	1.568	30,357
2023-04-19	1.770	1.772	1.755	1.766	1.579	73,674
2023-04-18	1.777	1.779	1.759	1.761	1.575	10,465
2023-04-17	1.792	1.792	1.740	1.748	1.563	36,523
2023-04-14	1.741	1.790	1.740	1.786	1.598	123,228
2023-04-13	1.741	1.754	1.732	1.732	1.549	202,797
2023-04-12	1.749	1.754	1.737	1.742	1.557	16,834
2023-04-11	1.749	1.758	1.741	1.742	1.558	52,487
2023-04-06	1.718	1.737	1.714	1.729	1.546	31,702
2023-04-05	1.702	1.711	1.688	1.699	1.520	287,098
2023-04-04	1.700	1.723	1.675	1.676	1.499	107,112
2023-04-03	1.675	1.706	1.675	1.695	1.516	141,278
2023-03-31	1.655	1.670	1.640	1.660	1.485	67,539

← NewerPage 15 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.