Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.149 | 5.149 | 4.900 | 4.901 | 4.846 | 147,107 |
| 2026-04-30 | 4.904 | 4.997 | 4.879 | 4.997 | 4.941 | 191,613 |
| 2026-04-29 | 4.961 | 4.966 | 4.864 | 4.965 | 4.909 | 201,112 |
| 2026-04-28 | 4.782 | 4.930 | 4.751 | 4.911 | 4.855 | 483,353 |
| 2026-04-27 | 4.908 | 4.955 | 4.897 | 4.926 | 4.870 | 110,785 |
| 2026-04-24 | 4.856 | 4.933 | 4.844 | 4.889 | 4.834 | 154,019 |
| 2026-04-23 | 4.956 | 4.962 | 4.907 | 4.933 | 4.877 | 81,113 |
| 2026-04-22 | 5.078 | 5.083 | 4.982 | 4.998 | 4.942 | 95,199 |
| 2026-04-21 | 5.110 | 5.120 | 5.034 | 5.034 | 4.978 | 141,850 |
| 2026-04-20 | 5.103 | 5.130 | 5.064 | 5.081 | 5.024 | 67,492 |
| 2026-04-17 | 5.026 | 5.220 | 4.972 | 5.198 | 5.140 | 346,653 |
| 2026-04-16 | 5.110 | 5.142 | 5.022 | 5.022 | 4.966 | 113,271 |
| 2026-04-15 | 5.079 | 5.147 | 5.058 | 5.068 | 5.011 | 95,728 |
| 2026-04-14 | 5.019 | 5.095 | 5.002 | 5.095 | 5.038 | 272,244 |
| 2026-04-13 | 4.994 | 5.038 | 4.966 | 5.006 | 4.950 | 151,345 |
| 2026-04-10 | 5.024 | 5.103 | 4.998 | 5.060 | 5.003 | 259,478 |
| 2026-04-09 | 5.001 | 5.001 | 4.940 | 4.983 | 4.927 | 199,320 |
| 2026-04-08 | 4.680 | 5.151 | 4.680 | 5.013 | 4.957 | 1,240,512 |
| 2026-04-07 | 4.729 | 4.777 | 4.627 | 4.651 | 4.599 | 3,185,600 |
| 2026-04-02 | 4.585 | 4.730 | 4.575 | 4.700 | 4.647 | 246,125 |
| 2026-04-01 | 4.475 | 4.715 | 4.475 | 4.700 | 4.647 | 3,747,998 |
| 2026-03-31 | 4.510 | 4.550 | 4.480 | 4.480 | 4.430 | 286,341 |
| 2026-03-30 | 4.365 | 4.455 | 4.365 | 4.450 | 4.400 | 531,624 |
| 2026-03-27 | 4.470 | 4.475 | 4.390 | 4.425 | 4.375 | 2,508,385 |
| 2026-03-26 | 4.530 | 4.540 | 4.435 | 4.480 | 4.430 | 3,680,487 |
| 2026-03-25 | 4.605 | 4.625 | 4.515 | 4.570 | 4.519 | 960,845 |
| 2026-03-24 | 4.450 | 4.550 | 4.375 | 4.455 | 4.405 | 2,038,062 |
| 2026-03-23 | 4.255 | 4.535 | 4.205 | 4.455 | 4.405 | 4,977,944 |
| 2026-03-20 | 4.540 | 4.545 | 4.325 | 4.340 | 4.291 | 512,715 |
| 2026-03-19 | 4.535 | 4.535 | 4.370 | 4.435 | 4.385 | 683,970 |
| 2026-03-18 | 4.645 | 4.745 | 4.615 | 4.630 | 4.578 | 249,790 |
| 2026-03-17 | 4.520 | 4.630 | 4.505 | 4.575 | 4.524 | 3,555,444 |
| 2026-03-16 | 4.485 | 4.570 | 4.435 | 4.515 | 4.464 | 5,102,707 |
| 2026-03-13 | 4.455 | 4.560 | 4.445 | 4.490 | 4.440 | 7,167,683 |
| 2026-03-12 | 4.750 | 4.750 | 4.485 | 4.550 | 4.499 | 5,502,794 |
| 2026-03-11 | 4.785 | 4.840 | 4.750 | 4.780 | 4.726 | 3,277,468 |
| 2026-03-10 | 4.855 | 4.865 | 4.760 | 4.840 | 4.786 | 1,998,506 |
| 2026-03-09 | 4.520 | 4.635 | 4.440 | 4.635 | 4.583 | 5,287,657 |
| 2026-03-06 | 4.845 | 4.870 | 4.650 | 4.695 | 4.642 | 4,739,923 |
| 2026-03-05 | 4.950 | 5.050 | 4.825 | 4.830 | 4.776 | 4,698,871 |
| 2026-03-04 | 4.890 | 4.980 | 4.850 | 4.965 | 4.909 | 4,043,270 |
| 2026-03-03 | 4.925 | 4.925 | 4.775 | 4.900 | 4.845 | 6,375,916 |
| 2026-03-02 | 4.960 | 5.030 | 4.865 | 5.030 | 4.974 | 5,251,687 |
| 2026-02-27 | 5.290 | 5.400 | 5.130 | 5.180 | 5.122 | 4,090,327 |
| 2026-02-26 | 5.400 | 5.460 | 5.360 | 5.430 | 5.369 | 2,608,960 |
| 2026-02-25 | 5.380 | 5.410 | 5.350 | 5.410 | 5.349 | 4,871,728 |
| 2026-02-24 | 5.200 | 5.300 | 5.180 | 5.290 | 5.231 | 3,830,327 |
| 2026-02-23 | 5.500 | 5.540 | 5.310 | 5.340 | 5.280 | 3,711,661 |
| 2026-02-20 | 5.440 | 5.530 | 5.430 | 5.460 | 5.399 | 3,040,937 |
| 2026-02-19 | 5.530 | 5.530 | 5.380 | 5.380 | 5.320 | 68,216 |
| 2026-02-18 | 5.450 | 5.640 | 5.450 | 5.600 | 5.472 | 214,765 |
| 2026-02-17 | 5.340 | 5.450 | 5.310 | 5.440 | 5.316 | 1,602,939 |
| 2026-02-16 | 5.370 | 5.390 | 5.330 | 5.330 | 5.209 | 66,904 |
| 2026-02-13 | 5.340 | 5.350 | 5.120 | 5.230 | 5.111 | 844,397 |
| 2026-02-12 | 5.580 | 5.610 | 5.330 | 5.330 | 5.209 | 239,729 |
| 2026-02-11 | 5.550 | 5.620 | 5.470 | 5.500 | 5.375 | 227,397 |
| 2026-02-10 | 5.680 | 5.720 | 5.440 | 5.460 | 5.336 | 472,915 |
| 2026-02-09 | 5.530 | 5.610 | 5.390 | 5.600 | 5.472 | 1,169,119 |
| 2026-02-06 | 5.430 | 5.570 | 5.420 | 5.550 | 5.424 | 588,074 |
| 2026-02-05 | 5.580 | 5.650 | 5.380 | 5.390 | 5.267 | 188,008 |
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.