Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.810	1.840	1.800	1.835	1.572	66,749
2022-04-20	1.785	1.830	1.785	1.825	1.564	66,712
2022-04-19	1.790	1.790	1.765	1.780	1.525	47,447
2022-04-14	1.760	1.795	1.750	1.795	1.538	136,145
2022-04-13	1.740	1.760	1.735	1.760	1.508	54,409
2022-04-12	1.745	1.770	1.740	1.750	1.499	61,586
2022-04-11	1.755	1.785	1.755	1.775	1.521	421,281
2022-04-08	1.740	1.760	1.740	1.760	1.508	101,173
2022-04-07	1.740	1.745	1.710	1.715	1.469	157,631
2022-04-06	1.785	1.790	1.720	1.750	1.499	177,308
2022-04-05	1.775	1.800	1.770	1.795	1.538	2,073,218
2022-04-04	1.780	1.785	1.725	1.775	1.521	2,082,519
2022-04-01	1.800	1.820	1.770	1.775	1.521	477,523
2022-03-31	1.812	1.824	1.777	1.796	1.539	232,880
2022-03-30	1.835	1.848	1.812	1.824	1.562	200,127
2022-03-29	1.866	1.882	1.837	1.882	1.613	394,694
2022-03-28	2.000	2.000	1.936	1.950	1.671	195,627
2022-03-25	2.039	2.042	2.025	2.042	1.749	9,237
2022-03-24	2.041	2.056	2.041	2.055	1.760	21,593
2022-03-23	2.112	2.112	2.069	2.076	1.778	32,077
2022-03-22	2.080	2.108	2.078	2.108	1.806	22,484
2022-03-21	2.060	2.076	2.041	2.047	1.754	84,692
2022-03-18	2.073	2.075	2.050	2.057	1.762	27,848
2022-03-17	2.150	2.153	2.041	2.062	1.766	25,998
2022-03-16	2.067	2.116	2.067	2.116	1.812	14,155
2022-03-15	2.025	2.047	1.999	2.026	1.735	55,837
2022-03-14	1.979	2.046	1.979	2.046	1.752	2,311
2022-03-11	1.913	1.987	1.904	1.954	1.674	61,639
2022-03-10	1.926	1.942	1.892	1.892	1.621	48,871
2022-03-09	1.922	1.960	1.900	1.959	1.679	88,884
2022-03-08	1.891	1.914	1.862	1.868	1.600	77,759
2022-03-07	1.826	1.869	1.740	1.859	1.593	305,392
2022-03-04	2.043	2.043	1.921	1.921	1.646	68,443
2022-03-03	2.115	2.124	2.065	2.069	1.772	119,194
2022-03-02	2.083	2.173	2.075	2.156	1.807	85,656
2022-03-01	2.216	2.255	2.110	2.110	1.768	61,341
2022-02-28	2.209	2.231	2.175	2.216	1.857	46,860
2022-02-25	2.223	2.295	2.184	2.295	1.924	55,946
2022-02-24	2.230	2.292	2.169	2.184	1.830	190,091
2022-02-23	2.355	2.450	2.355	2.389	2.002	128,650
2022-02-22	2.258	2.328	2.258	2.322	1.946	39,239
2022-02-21	2.318	2.390	2.318	2.390	2.003	2,164
2022-02-18	2.310	2.333	2.302	2.328	1.951	22,833
2022-02-17	2.370	2.370	2.325	2.345	1.965	52,388
2022-02-16	2.400	2.400	2.357	2.377	1.992	42,868
2022-02-15	2.360	2.407	2.351	2.399	2.011	73,917
2022-02-14	2.403	2.403	2.348	2.375	1.991	113,299
2022-02-11	2.480	2.499	2.438	2.499	2.094	56,411
2022-02-10	2.496	2.524	2.473	2.524	2.115	12,444
2022-02-09	2.477	2.506	2.477	2.506	2.100	36,658
2022-02-08	2.482	2.492	2.463	2.492	2.088	28,628
2022-02-07	2.458	2.464	2.424	2.464	2.065	54,589
2022-02-04	2.446	2.446	2.370	2.420	2.028	198,799
2022-02-03	2.498	2.528	2.451	2.480	2.078	67,791
2022-02-02	2.473	2.501	2.452	2.486	2.084	70,579
2022-02-01	2.431	2.452	2.412	2.452	2.055	134,311
2022-01-31	2.400	2.417	2.398	2.400	2.011	24,362
2022-01-28	2.437	2.437	2.384	2.407	2.017	140,194
2022-01-27	2.486	2.519	2.483	2.490	2.087	221,942
2022-01-26	2.434	2.483	2.434	2.464	2.065	83,248

← NewerPage 20 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.