Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	2.325	2.395	2.320	2.395	2.007	132,414
2022-01-24	2.402	2.402	2.286	2.301	1.929	213,923
2022-01-21	2.446	2.451	2.393	2.429	2.035	28,112
2022-01-20	2.506	2.519	2.474	2.519	2.111	60,894
2022-01-19	2.547	2.566	2.512	2.533	2.123	127,855
2022-01-18	2.596	2.610	2.557	2.565	2.150	134,415
2022-01-17	2.650	2.650	2.610	2.645	2.217	16,087
2022-01-14	2.635	2.673	2.618	2.625	2.200	11,279
2022-01-13	2.580	2.642	2.580	2.642	2.214	38,260
2022-01-12	2.551	2.582	2.544	2.582	2.164	171,044
2022-01-11	2.530	2.530	2.510	2.527	2.118	170,255
2022-01-10	2.502	2.553	2.502	2.527	2.118	14,557
2022-01-07	2.450	2.498	2.442	2.498	2.094	49,650
2022-01-06	2.388	2.440	2.387	2.440	2.045	53,314
2022-01-05	2.405	2.419	2.394	2.414	2.023	30,098
2022-01-04	2.320	2.401	2.308	2.401	2.012	126,912
2022-01-03	2.400	2.400	2.230	2.338	1.959	33,016
2021-12-30	2.268	2.278	2.268	2.276	1.908	8,006
2021-12-29	2.285	2.290	2.266	2.280	1.911	101,904
2021-12-28	2.340	2.340	2.230	2.306	1.932	10,202
2021-12-27	2.253	2.273	2.251	2.273	1.905	2,650
2021-12-23	2.246	2.263	2.241	2.258	1.892	56,919
2021-12-22	2.229	2.232	2.221	2.224	1.864	13,785
2021-12-21	2.150	2.198	2.150	2.198	1.842	42,373
2021-12-20	2.124	2.139	2.106	2.120	1.776	336,313
2021-12-17	2.183	2.185	2.139	2.158	1.809	127,165
2021-12-16	2.142	2.202	2.136	2.186	1.832	213,115
2021-12-15	2.154	2.157	2.107	2.107	1.766	165,975
2021-12-14	2.146	2.156	2.134	2.146	1.798	86,275
2021-12-13	2.169	2.184	2.117	2.120	1.776	91,685
2021-12-10	2.160	2.190	2.160	2.169	1.817	60,819
2021-12-09	2.181	2.182	2.167	2.172	1.820	52,945
2021-12-08	2.215	2.221	2.177	2.209	1.851	224,321
2021-12-07	2.229	2.237	2.214	2.237	1.874	61,130
2021-12-06	2.220	2.239	2.218	2.235	1.873	65,564
2021-12-03	2.219	2.230	2.201	2.215	1.856	28,083
2021-12-02	2.209	2.240	2.202	2.235	1.873	95,041
2021-12-01	2.225	2.265	2.225	2.265	1.898	69,392
2021-11-30	2.167	2.218	2.160	2.194	1.838	53,680
2021-11-29	2.220	2.236	2.200	2.200	1.844	104,705
2021-11-26	2.245	2.248	2.175	2.194	1.838	65,547
2021-11-25	2.344	2.350	2.305	2.305	1.932	4,575
2021-11-24	2.347	2.347	2.300	2.300	1.928	1,771
2021-11-23	2.336	2.352	2.311	2.327	1.950	57,957
2021-11-22	2.330	2.354	2.324	2.354	1.973	65,424
2021-11-19	2.356	2.365	2.290	2.310	1.936	109,773
2021-11-18	2.369	2.383	2.350	2.355	1.974	73,184
2021-11-17	2.372	2.378	2.359	2.369	1.986	62,904
2021-11-16	2.353	2.354	2.333	2.354	1.973	3,729
2021-11-15	2.307	2.348	2.307	2.343	1.964	9,874
2021-11-12	2.318	2.326	2.312	2.326	1.949	33,195
2021-11-11	2.308	2.332	2.308	2.332	1.955	24,397
2021-11-10	2.284	2.300	2.280	2.291	1.920	41,724
2021-11-09	2.293	2.293	2.250	2.261	1.895	90,887
2021-11-08	2.271	2.310	2.250	2.290	1.919	131,319
2021-11-05	2.279	2.293	2.276	2.288	1.917	44,965
2021-11-04	2.400	2.400	2.280	2.282	1.912	103,489
2021-11-03	2.370	2.393	2.370	2.391	2.004	50,494
2021-11-02	2.373	2.383	2.340	2.371	1.987	89,379
2021-11-01	2.349	2.404	2.349	2.404	2.015	60,645

← NewerPage 21 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.