Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.560	1.680	1.555	1.680	1.458	31,086
2022-10-12	1.565	1.570	1.520	1.570	1.363	94,725
2022-10-11	1.615	1.620	1.615	1.615	1.402	11,780
2022-10-10	1.655	1.670	1.640	1.640	1.423	42,959
2022-10-07	1.670	1.680	1.650	1.650	1.432	63,710
2022-10-06	1.690	1.695	1.665	1.670	1.449	32,907
2022-10-05	1.695	1.710	1.690	1.710	1.484	59,707
2022-10-04	1.720	1.755	1.715	1.755	1.523	28,613
2022-10-03	1.655	1.685	1.635	1.685	1.462	314
2022-09-30	1.670	1.685	1.630	1.660	1.441	86,694
2022-09-29	1.680	1.680	1.640	1.645	1.428	57,746
2022-09-28	1.745	1.745	1.650	1.695	1.471	49,619
2022-09-27	1.830	1.830	1.755	1.755	1.523	25,639
2022-09-26	1.815	1.835	1.785	1.805	1.567	20,000
2022-09-23	1.905	1.915	1.830	1.830	1.588	51,461
2022-09-22	1.910	1.975	1.910	1.930	1.675	2,321
2022-09-21	1.975	1.975	1.930	1.950	1.692	14,441
2022-09-20	1.990	1.990	1.980	1.980	1.718	8,863
2022-09-16	1.970	1.980	1.970	1.980	1.718	6,498
2022-09-15	2.020	2.020	1.995	2.020	1.753	7,925
2022-09-14	2.000	2.000	1.990	1.995	1.731	23,408
2022-09-13	2.040	2.040	2.000	2.020	1.753	25,272
2022-09-12	2.010	2.040	2.000	2.040	1.770	25,547
2022-09-09	1.950	1.990	1.950	1.985	1.723	6,785
2022-09-08	1.930	1.950	1.915	1.950	1.692	7,067
2022-09-07	1.960	1.960	1.915	1.920	1.666	42,651
2022-09-06	2.010	2.010	1.970	1.990	1.727	169,397
2022-09-05	1.920	1.955	1.920	1.955	1.697	533
2022-09-01	1.920	1.920	1.885	1.905	1.653	19,086
2022-08-31	1.930	1.940	1.930	1.940	1.684	6,995
2022-08-30	1.985	1.985	1.925	1.950	1.692	18,500
2022-08-29	1.880	1.945	1.860	1.940	1.684	58,788
2022-08-26	1.985	1.985	1.940	1.945	1.688	6,357
2022-08-25	1.955	1.980	1.955	1.980	1.718	33,345
2022-08-24	1.940	1.965	1.930	1.965	1.705	30,064
2022-08-23	1.960	1.975	1.960	1.975	1.714	43,372
2022-08-22	1.960	1.960	1.930	1.960	1.701	82,385
2022-08-19	2.010	2.010	1.960	1.975	1.714	120,418
2022-08-18	2.000	2.030	2.000	2.030	1.762	3,075
2022-08-17	2.050	2.050	2.020	2.030	1.762	20,972
2022-08-16	2.060	2.070	2.040	2.070	1.796	40,491
2022-08-15	2.070	2.080	2.040	2.080	1.805	20,720
2022-08-12	2.060	2.070	2.030	2.070	1.796	159,984
2022-08-11	2.000	2.040	2.000	2.040	1.770	64,278
2022-08-10	1.995	2.050	1.990	2.050	1.756	117,453
2022-08-09	2.000	2.000	1.985	1.990	1.705	7,184
2022-08-08	1.995	2.000	1.975	2.000	1.713	3,234
2022-08-05	1.940	1.980	1.940	1.980	1.696	28,097
2022-08-04	1.980	1.990	1.935	1.955	1.675	42,380
2022-08-03	1.940	1.980	1.935	1.980	1.696	35,001
2022-08-02	1.925	1.950	1.920	1.950	1.671	20,675
2022-08-01	1.930	1.940	1.925	1.940	1.662	25,512
2022-07-29	1.875	1.900	1.850	1.900	1.628	9,121
2022-07-28	1.890	1.890	1.790	1.815	1.555	90,653
2022-07-25	1.900	1.910	1.895	1.910	1.636	15,331
2022-07-22	1.875	1.880	1.860	1.875	1.606	1,392
2022-07-21	1.870	1.890	1.865	1.885	1.615	18,858
2022-07-20	1.890	1.890	1.845	1.870	1.602	7,538
2022-07-19	1.835	1.880	1.835	1.880	1.611	32,768
2022-07-18	1.815	1.855	1.810	1.815	1.555	32,333

← NewerPage 18 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.