Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.970	1.985	1.970	1.985	1.723	67,657
2023-01-05	1.920	1.990	1.920	1.975	1.714	88,430
2023-01-04	1.930	1.945	1.925	1.945	1.688	10,553
2023-01-03	1.855	1.900	1.850	1.890	1.640	62,971
2023-01-02	1.890	1.915	1.860	1.870	1.623	16,510
2022-12-30	1.830	1.880	1.800	1.880	1.632	1,208
2022-12-29	1.820	1.830	1.815	1.830	1.588	11,336
2022-12-28	1.820	1.835	1.820	1.830	1.588	30,011
2022-12-27	1.800	1.850	1.800	1.835	1.593	68,082
2022-12-23	1.825	1.830	1.820	1.830	1.588	11,847
2022-12-22	1.835	1.835	1.815	1.815	1.575	104,145
2022-12-21	1.810	1.830	1.810	1.825	1.584	14,658
2022-12-20	1.795	1.805	1.795	1.800	1.562	2,215
2022-12-19	1.800	1.810	1.790	1.805	1.567	45,859
2022-12-16	1.785	1.800	1.765	1.790	1.553	40,683
2022-12-15	1.880	1.880	1.805	1.805	1.567	23,513
2022-12-14	1.905	1.910	1.885	1.895	1.645	23,362
2022-12-13	1.900	1.915	1.895	1.900	1.649	75,272
2022-12-12	1.870	1.870	1.860	1.870	1.623	44,587
2022-12-09	1.875	1.885	1.875	1.885	1.636	6,447
2022-12-08	1.850	1.850	1.845	1.850	1.606	10,718
2022-12-07	1.870	1.870	1.840	1.870	1.623	21,878
2022-12-06	1.865	1.895	1.865	1.895	1.645	6,174
2022-12-05	1.845	1.915	1.830	1.915	1.662	29,908
2022-12-02	1.855	1.865	1.855	1.855	1.610	8,550
2022-12-01	1.915	1.915	1.880	1.880	1.632	7,083
2022-11-30	1.900	1.905	1.885	1.890	1.640	10,242
2022-11-29	1.870	1.900	1.870	1.895	1.645	42,338
2022-11-28	1.870	1.885	1.860	1.860	1.614	20,516
2022-11-25	1.875	1.880	1.870	1.880	1.632	39,199
2022-11-24	1.880	1.895	1.880	1.885	1.636	6,136
2022-11-23	1.840	1.870	1.840	1.865	1.619	70,728
2022-11-22	1.850	1.865	1.845	1.850	1.606	65,082
2022-11-21	1.855	1.855	1.835	1.840	1.597	1,201
2022-11-18	1.830	1.850	1.830	1.840	1.597	49,241
2022-11-17	1.795	1.815	1.785	1.815	1.575	45,202
2022-11-16	1.810	1.810	1.785	1.785	1.549	25,558
2022-11-15	1.820	1.830	1.800	1.820	1.580	20,002
2022-11-14	1.835	1.835	1.800	1.815	1.575	24,339
2022-11-11	1.850	1.850	1.835	1.835	1.593	7,973
2022-11-10	1.820	1.830	1.815	1.830	1.588	12,271
2022-11-09	1.795	1.795	1.760	1.785	1.549	59,697
2022-11-08	1.780	1.820	1.780	1.800	1.562	14,809
2022-11-07	1.765	1.780	1.765	1.780	1.545	9,485
2022-11-04	1.765	1.775	1.755	1.770	1.536	35,843
2022-11-03	1.760	1.760	1.725	1.735	1.506	22,467
2022-11-02	1.755	1.760	1.750	1.755	1.523	27,525
2022-11-01	1.765	1.790	1.760	1.780	1.545	57,791
2022-10-31	1.755	1.755	1.740	1.745	1.514	32,742
2022-10-28	1.715	1.730	1.710	1.730	1.501	41,432
2022-10-27	1.760	1.770	1.760	1.770	1.536	12,763
2022-10-26	1.740	1.750	1.725	1.750	1.519	22,708
2022-10-25	1.700	1.755	1.700	1.755	1.523	21,008
2022-10-24	1.730	1.740	1.725	1.730	1.501	61,544
2022-10-21	1.685	1.685	1.605	1.675	1.454	81,479
2022-10-20	1.665	1.720	1.665	1.690	1.467	119,467
2022-10-19	1.695	1.695	1.675	1.680	1.458	68,904
2022-10-18	1.745	1.745	1.715	1.715	1.488	62,466
2022-10-17	1.700	1.725	1.670	1.710	1.484	44,099
2022-10-14	1.720	1.720	1.670	1.670	1.449	31,347

← NewerPage 17 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.