Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.096 | 6.164 | 6.092 | 6.164 | 6.095 | 116,974 |
| 2026-07-23 | 6.140 | 6.140 | 6.010 | 6.082 | 6.014 | 133,235 |
| 2026-07-22 | 6.122 | 6.204 | 6.098 | 6.181 | 6.112 | 31,777 |
| 2026-07-21 | 6.068 | 6.128 | 6.008 | 6.128 | 6.059 | 125,136 |
| 2026-07-20 | 6.053 | 6.123 | 6.009 | 6.052 | 5.984 | 96,588 |
| 2026-07-17 | 6.066 | 6.078 | 5.955 | 6.078 | 6.010 | 161,856 |
| 2026-07-16 | 6.201 | 6.214 | 6.105 | 6.185 | 6.116 | 98,003 |
| 2026-07-15 | 6.080 | 6.186 | 6.053 | 6.186 | 6.117 | 87,888 |
| 2026-07-14 | 5.950 | 6.250 | 5.895 | 6.073 | 6.005 | 242,366 |
| 2026-07-13 | 6.007 | 6.007 | 5.940 | 5.974 | 5.907 | 97,855 |
| 2026-07-10 | 5.979 | 6.034 | 5.954 | 6.015 | 5.948 | 115,002 |
| 2026-07-09 | 5.930 | 5.974 | 5.916 | 5.951 | 5.884 | 48,794 |
| 2026-07-08 | 5.990 | 5.999 | 5.811 | 5.833 | 5.768 | 139,765 |
| 2026-07-07 | 6.194 | 6.204 | 6.045 | 6.047 | 5.979 | 93,408 |
| 2026-07-06 | 6.089 | 6.199 | 6.087 | 6.194 | 6.125 | 42,493 |
| 2026-07-03 | 6.109 | 6.129 | 6.042 | 6.098 | 6.030 | 50,579 |
| 2026-07-02 | 6.034 | 6.115 | 5.990 | 6.094 | 6.026 | 141,096 |
| 2026-07-01 | 5.862 | 6.006 | 5.862 | 6.006 | 5.939 | 67,153 |
| 2026-06-30 | 5.870 | 5.947 | 5.863 | 5.881 | 5.815 | 104,580 |
| 2026-06-29 | 5.871 | 5.926 | 5.854 | 5.876 | 5.810 | 117,975 |
| 2026-06-26 | 5.992 | 5.999 | 5.867 | 5.911 | 5.845 | 204,225 |
| 2026-06-25 | 5.933 | 6.040 | 5.933 | 6.040 | 5.972 | 42,621 |
| 2026-06-24 | 5.946 | 5.961 | 5.873 | 5.887 | 5.821 | 73,035 |
| 2026-06-23 | 5.954 | 6.016 | 5.919 | 5.938 | 5.871 | 110,817 |
| 2026-06-22 | 5.720 | 5.981 | 5.719 | 5.972 | 5.905 | 116,189 |
| 2026-06-19 | 5.709 | 5.760 | 5.708 | 5.735 | 5.671 | 110,025 |
| 2026-06-18 | 5.798 | 5.813 | 5.761 | 5.785 | 5.720 | 91,651 |
| 2026-06-17 | 5.672 | 5.832 | 5.672 | 5.816 | 5.751 | 161,529 |
| 2026-06-16 | 5.578 | 5.668 | 5.570 | 5.624 | 5.561 | 173,410 |
| 2026-06-15 | 5.640 | 5.643 | 5.524 | 5.549 | 5.487 | 230,453 |
| 2026-06-12 | 5.346 | 5.477 | 5.330 | 5.477 | 5.416 | 153,712 |
| 2026-06-11 | 5.204 | 5.233 | 5.163 | 5.194 | 5.136 | 174,830 |
| 2026-06-10 | 5.194 | 5.222 | 5.100 | 5.169 | 5.111 | 145,140 |
| 2026-06-09 | 5.295 | 5.354 | 5.191 | 5.191 | 5.133 | 333,722 |
| 2026-06-08 | 5.242 | 5.364 | 5.229 | 5.274 | 5.215 | 135,422 |
| 2026-06-05 | 5.329 | 5.376 | 5.286 | 5.301 | 5.242 | 128,986 |
| 2026-06-04 | 5.321 | 5.360 | 5.243 | 5.360 | 5.300 | 106,800 |
| 2026-06-03 | 5.408 | 5.416 | 5.310 | 5.317 | 5.257 | 98,361 |
| 2026-06-02 | 5.336 | 5.454 | 5.331 | 5.434 | 5.373 | 176,677 |
| 2026-06-01 | 5.282 | 5.308 | 5.201 | 5.258 | 5.199 | 91,577 |
| 2026-05-29 | 5.234 | 5.342 | 5.234 | 5.288 | 5.229 | 136,592 |
| 2026-05-28 | 5.225 | 5.241 | 5.169 | 5.216 | 5.158 | 133,383 |
| 2026-05-27 | 5.261 | 5.305 | 5.250 | 5.265 | 5.206 | 144,659 |
| 2026-05-26 | 5.229 | 5.301 | 5.224 | 5.242 | 5.183 | 231,135 |
| 2026-05-25 | 5.243 | 5.243 | 5.173 | 5.173 | 5.115 | 9,023 |
| 2026-05-22 | 5.109 | 5.172 | 5.103 | 5.161 | 5.103 | 116,404 |
| 2026-05-21 | 5.056 | 5.130 | 5.048 | 5.101 | 5.044 | 55,573 |
| 2026-05-20 | 4.900 | 5.109 | 4.890 | 5.093 | 5.036 | 108,132 |
| 2026-05-19 | 4.936 | 4.978 | 4.906 | 4.909 | 4.854 | 87,963 |
| 2026-05-18 | 4.823 | 4.933 | 4.800 | 4.904 | 4.849 | 253,125 |
| 2026-05-15 | 4.864 | 4.885 | 4.793 | 4.847 | 4.793 | 82,764 |
| 2026-05-14 | 4.971 | 5.014 | 4.960 | 5.014 | 4.958 | 125,231 |
| 2026-05-13 | 4.891 | 4.897 | 4.779 | 4.875 | 4.820 | 172,499 |
| 2026-05-12 | 4.748 | 4.792 | 4.722 | 4.792 | 4.738 | 107,150 |
| 2026-05-11 | 5.019 | 5.059 | 4.963 | 4.963 | 4.907 | 132,612 |
| 2026-05-08 | 4.982 | 5.097 | 4.972 | 5.032 | 4.976 | 212,546 |
| 2026-05-07 | 5.144 | 5.177 | 5.036 | 5.036 | 4.980 | 155,106 |
| 2026-05-06 | 4.988 | 5.281 | 4.988 | 5.116 | 5.059 | 556,689 |
| 2026-05-05 | 4.916 | 4.990 | 4.814 | 4.873 | 4.818 | 276,582 |
| 2026-05-04 | 5.149 | 5.149 | 4.900 | 4.901 | 4.846 | 147,107 |
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.