Barclays PLC historical data

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

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

← NewerPage 3 of 22 · 1,269 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.