Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.655	1.670	1.640	1.660	1.485	67,539
2023-03-30	1.635	1.665	1.635	1.650	1.476	42,851
2023-03-29	1.575	1.620	1.575	1.620	1.449	100,088
2023-03-28	1.580	1.580	1.550	1.570	1.404	46,420
2023-03-27	1.565	1.575	1.540	1.560	1.395	72,463
2023-03-24	1.550	1.570	1.480	1.525	1.364	401,684
2023-03-23	1.610	1.635	1.585	1.585	1.417	309,821
2023-03-22	1.635	1.680	1.625	1.625	1.453	37,972
2023-03-21	1.605	1.645	1.595	1.625	1.453	192,871
2023-03-20	1.560	1.585	1.490	1.555	1.391	671,347
2023-03-17	1.660	1.670	1.590	1.600	1.431	463,487
2023-03-16	1.665	1.665	1.605	1.630	1.458	1,218,780
2023-03-15	1.730	1.745	1.595	1.595	1.426	616,514
2023-03-14	1.700	1.780	1.685	1.745	1.561	512,262
2023-03-13	1.780	1.790	1.670	1.690	1.511	942,402
2023-03-10	1.825	1.825	1.755	1.800	1.610	439,290
2023-03-09	1.890	1.895	1.860	1.860	1.663	145,145
2023-03-08	1.910	1.925	1.905	1.910	1.708	47,607
2023-03-07	1.960	1.960	1.915	1.915	1.713	149,714
2023-03-06	1.970	1.970	1.940	1.965	1.757	93,387
2023-03-03	1.955	1.960	1.945	1.960	1.753	42,559
2023-03-02	1.980	1.980	1.945	1.960	1.753	136,483
2023-03-01	2.020	2.020	1.975	1.985	1.775	67,064
2023-02-28	1.975	2.020	1.975	2.010	1.797	17,102
2023-02-27	1.965	1.980	1.960	1.975	1.766	17,768
2023-02-24	1.980	1.980	1.945	1.945	1.739	59,407
2023-02-23	1.950	2.000	1.950	1.970	1.762	643,118
2023-02-22	1.960	1.985	1.945	1.980	1.718	627,555
2023-02-21	2.000	2.010	1.965	1.990	1.727	115,415
2023-02-20	1.985	2.020	1.985	2.010	1.744	72,895
2023-02-17	1.970	2.000	1.955	1.960	1.701	75,751
2023-02-16	1.950	1.990	1.950	1.975	1.714	250,359
2023-02-15	2.200	2.200	1.920	1.960	1.701	395,335
2023-02-14	2.130	2.150	2.130	2.130	1.849	23,503
2023-02-13	2.120	2.120	2.110	2.110	1.831	4,295
2023-02-10	2.140	2.140	2.110	2.110	1.831	27,951
2023-02-09	2.180	2.210	2.160	2.160	1.875	36,342
2023-02-08	2.150	2.160	2.140	2.160	1.875	7,037
2023-02-07	2.140	2.150	2.140	2.150	1.866	95,058
2023-02-06	2.130	2.130	2.100	2.110	1.831	15,280
2023-02-03	2.130	2.130	2.100	2.130	1.849	20,582
2023-02-02	2.130	2.140	2.120	2.140	1.857	66,234
2023-02-01	2.150	2.150	2.120	2.120	1.840	30,230
2023-01-31	2.110	2.140	2.110	2.120	1.840	7,984
2023-01-30	2.110	2.150	2.110	2.150	1.866	382
2023-01-27	2.140	2.140	2.120	2.140	1.857	9,413
2023-01-26	2.100	2.130	2.100	2.130	1.849	30,945
2023-01-25	2.060	2.090	2.040	2.090	1.814	41,499
2023-01-24	2.080	2.080	2.050	2.070	1.796	63,557
2023-01-23	2.070	2.080	2.060	2.080	1.805	26,379
2023-01-20	2.050	2.070	2.050	2.070	1.796	16,577
2023-01-19	2.030	2.060	2.020	2.060	1.788	18,893
2023-01-18	2.100	2.110	2.100	2.100	1.823	67,654
2023-01-17	2.070	2.090	2.070	2.080	1.805	10,678
2023-01-16	2.080	2.080	2.030	2.030	1.762	51,178
2023-01-13	2.030	2.070	2.030	2.070	1.796	69,142
2023-01-12	2.000	2.030	1.995	2.020	1.753	32,320
2023-01-11	1.965	1.990	1.965	1.985	1.723	126,147
2023-01-10	1.970	1.980	1.960	1.970	1.710	59,968
2023-01-09	1.995	2.010	1.975	1.990	1.727	92,895

← NewerPage 16 of 22 · 1,269 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.