Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.745	1.790	1.745	1.790	1.534	21,000
2022-07-14	1.800	1.800	1.740	1.740	1.491	17,042
2022-07-13	1.785	1.795	1.785	1.785	1.529	8,591
2022-07-12	1.790	1.825	1.765	1.825	1.564	45,075
2022-07-11	1.800	1.820	1.795	1.805	1.546	11,319
2022-07-08	1.825	1.830	1.800	1.800	1.542	2,535
2022-07-06	1.765	1.765	1.730	1.740	1.491	39,204
2022-07-05	1.800	1.805	1.740	1.740	1.491	39,556
2022-07-04	1.815	1.845	1.750	1.750	1.499	56,016
2022-07-01	1.795	1.820	1.785	1.800	1.542	5,048
2022-06-30	1.800	1.805	1.780	1.805	1.546	31,131
2022-06-29	1.865	1.870	1.840	1.840	1.576	61,529
2022-06-28	1.900	1.900	1.880	1.880	1.611	5,900
2022-06-27	1.875	1.875	1.855	1.870	1.602	32,951
2022-06-24	1.810	1.880	1.810	1.880	1.611	9,880
2022-06-23	1.870	1.880	1.820	1.820	1.559	67,249
2022-06-22	1.880	1.910	1.880	1.905	1.632	8,466
2022-06-21	1.905	1.905	1.885	1.895	1.623	12,553
2022-06-20	1.845	1.890	1.840	1.885	1.615	13,238
2022-06-17	1.830	1.860	1.830	1.845	1.581	30,189
2022-06-16	1.855	1.855	1.820	1.830	1.568	15,123
2022-06-15	1.855	1.900	1.855	1.895	1.623	31,148
2022-06-14	1.855	1.855	1.810	1.835	1.572	73,151
2022-06-13	1.865	1.865	1.835	1.835	1.572	23,348
2022-06-10	1.950	1.960	1.890	1.890	1.619	25,247
2022-06-09	1.990	2.000	1.970	1.970	1.688	12,046
2022-06-08	2.000	2.000	1.995	1.995	1.709	7,522
2022-06-07	2.010	2.020	2.000	2.020	1.731	11,925
2022-06-06	2.010	2.050	2.010	2.040	1.748	53,318
2022-06-03	2.010	2.030	1.950	1.965	1.683	10,445
2022-06-02	1.940	2.030	1.940	1.995	1.709	7,380
2022-06-01	2.050	2.050	1.990	1.995	1.709	51,439
2022-05-31	2.010	2.020	2.010	2.020	1.731	30,550
2022-05-30	2.030	2.050	2.030	2.030	1.739	227,911
2022-05-27	1.995	2.050	1.980	2.050	1.756	113,928
2022-05-26	1.960	2.000	1.960	2.000	1.713	59,174
2022-05-25	1.945	1.960	1.925	1.960	1.679	107,395
2022-05-24	1.885	1.935	1.885	1.930	1.653	166,585
2022-05-23	1.860	1.890	1.840	1.890	1.619	58,663
2022-05-20	1.860	1.875	1.835	1.840	1.576	60,328
2022-05-19	1.810	1.890	1.810	1.890	1.619	52,360
2022-05-18	1.850	1.865	1.850	1.865	1.598	754
2022-05-17	1.845	1.880	1.845	1.880	1.611	153,424
2022-05-16	1.785	1.825	1.785	1.825	1.564	52,162
2022-05-13	1.765	1.825	1.765	1.825	1.564	25,960
2022-05-12	1.690	1.750	1.690	1.750	1.499	94,040
2022-05-11	1.720	1.750	1.710	1.745	1.495	239,482
2022-05-10	1.755	1.755	1.705	1.705	1.461	64,666
2022-05-09	1.755	1.755	1.730	1.735	1.486	23,631
2022-05-06	1.785	1.785	1.745	1.770	1.516	43,175
2022-05-05	1.835	1.835	1.780	1.795	1.538	130,052
2022-05-04	1.825	1.825	1.805	1.815	1.555	33,892
2022-05-03	1.805	1.835	1.795	1.825	1.564	250,670
2022-05-02	1.880	1.880	1.730	1.755	1.504	8,494
2022-04-29	1.795	1.805	1.785	1.805	1.546	97,829
2022-04-28	1.730	1.780	1.730	1.765	1.512	81,592
2022-04-27	1.725	1.735	1.700	1.720	1.474	82,364
2022-04-26	1.765	1.775	1.715	1.725	1.478	129,046
2022-04-25	1.735	1.760	1.720	1.745	1.495	79,407
2022-04-22	1.800	1.805	1.770	1.800	1.542	115,010

← NewerPage 19 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.