Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.850 | 5.860 | 5.630 | 5.630 | 5.502 | 170,676 |
| 2026-02-03 | 5.830 | 5.870 | 5.790 | 5.830 | 5.697 | 99,381 |
| 2026-02-02 | 5.560 | 5.790 | 5.560 | 5.790 | 5.658 | 100,766 |
| 2026-01-30 | 5.610 | 5.670 | 5.610 | 5.640 | 5.512 | 70,492 |
| 2026-01-29 | 5.590 | 5.660 | 5.530 | 5.550 | 5.424 | 54,070 |
| 2026-01-28 | 5.650 | 5.650 | 5.550 | 5.550 | 5.424 | 21,070 |
| 2026-01-27 | 5.620 | 5.680 | 5.610 | 5.650 | 5.521 | 66,939 |
| 2026-01-26 | 5.560 | 5.580 | 5.540 | 5.560 | 5.433 | 17,966 |
| 2026-01-23 | 5.580 | 5.600 | 5.540 | 5.560 | 5.433 | 52,765 |
| 2026-01-22 | 5.590 | 5.640 | 5.550 | 5.590 | 5.463 | 175,889 |
| 2026-01-21 | 5.480 | 5.490 | 5.400 | 5.470 | 5.345 | 80,650 |
| 2026-01-20 | 5.540 | 5.560 | 5.470 | 5.520 | 5.394 | 212,418 |
| 2026-01-19 | 5.510 | 5.580 | 5.510 | 5.560 | 5.433 | 126,762 |
| 2026-01-16 | 5.580 | 5.650 | 5.580 | 5.650 | 5.521 | 40,854 |
| 2026-01-15 | 5.610 | 5.640 | 5.540 | 5.600 | 5.472 | 156,375 |
| 2026-01-14 | 5.510 | 5.580 | 5.500 | 5.570 | 5.443 | 27,880 |
| 2026-01-13 | 5.540 | 5.580 | 5.500 | 5.530 | 5.404 | 81,177 |
| 2026-01-12 | 5.370 | 5.510 | 5.350 | 5.470 | 5.345 | 119,923 |
| 2026-01-09 | 5.580 | 5.620 | 5.560 | 5.610 | 5.482 | 45,631 |
| 2026-01-08 | 5.530 | 5.600 | 5.510 | 5.590 | 5.463 | 83,816 |
| 2026-01-07 | 5.610 | 5.610 | 5.530 | 5.530 | 5.404 | 130,347 |
| 2026-01-06 | 5.650 | 5.700 | 5.630 | 5.650 | 5.521 | 43,715 |
| 2026-01-05 | 5.550 | 5.650 | 5.540 | 5.620 | 5.492 | 89,946 |
| 2026-01-02 | 5.480 | 5.550 | 5.480 | 5.500 | 5.375 | 85,841 |
| 2025-12-30 | 5.420 | 5.470 | 5.420 | 5.470 | 5.345 | 43,796 |
| 2025-12-29 | 5.400 | 5.440 | 5.390 | 5.390 | 5.267 | 81,132 |
| 2025-12-23 | 5.390 | 5.420 | 5.350 | 5.410 | 5.287 | 75,166 |
| 2025-12-22 | 5.350 | 5.380 | 5.340 | 5.360 | 5.238 | 117,309 |
| 2025-12-19 | 5.340 | 5.370 | 5.320 | 5.350 | 5.228 | 70,391 |
| 2025-12-18 | 5.240 | 5.310 | 5.220 | 5.290 | 5.170 | 99,094 |
| 2025-12-17 | 5.210 | 5.280 | 5.210 | 5.230 | 5.111 | 46,024 |
| 2025-12-16 | 5.200 | 5.220 | 5.130 | 5.150 | 5.033 | 101,260 |
| 2025-12-15 | 5.140 | 5.210 | 5.130 | 5.190 | 5.072 | 34,100 |
| 2025-12-12 | 5.190 | 5.200 | 5.070 | 5.070 | 4.955 | 54,972 |
| 2025-12-11 | 5.070 | 5.140 | 5.070 | 5.120 | 5.003 | 53,889 |
| 2025-12-10 | 5.010 | 5.070 | 5.010 | 5.070 | 4.955 | 61,776 |
| 2025-12-09 | 5.040 | 5.060 | 5.020 | 5.030 | 4.915 | 59,098 |
| 2025-12-08 | 4.965 | 5.010 | 4.965 | 5.010 | 4.896 | 72,671 |
| 2025-12-05 | 5.040 | 5.080 | 4.990 | 4.990 | 4.876 | 113,177 |
| 2025-12-04 | 5.040 | 5.060 | 5.000 | 5.040 | 4.925 | 71,400 |
| 2025-12-03 | 4.955 | 4.990 | 4.925 | 4.960 | 4.847 | 23,394 |
| 2025-12-02 | 4.900 | 4.990 | 4.895 | 4.970 | 4.857 | 114,383 |
| 2025-12-01 | 4.895 | 4.920 | 4.885 | 4.895 | 4.784 | 81,312 |
| 2025-11-28 | 4.905 | 4.940 | 4.905 | 4.920 | 4.808 | 49,715 |
| 2025-11-27 | 4.830 | 4.920 | 4.830 | 4.910 | 4.798 | 35,137 |
| 2025-11-26 | 4.710 | 4.880 | 4.675 | 4.835 | 4.725 | 489,379 |
| 2025-11-25 | 4.675 | 4.715 | 4.625 | 4.680 | 4.573 | 243,440 |
| 2025-11-24 | 4.560 | 4.585 | 4.535 | 4.570 | 4.466 | 361,384 |
| 2025-11-21 | 4.445 | 4.505 | 4.435 | 4.490 | 4.388 | 1,068,339 |
| 2025-11-20 | 4.615 | 4.615 | 4.520 | 4.520 | 4.417 | 118,985 |
| 2025-11-19 | 4.540 | 4.585 | 4.480 | 4.545 | 4.442 | 99,737 |
| 2025-11-18 | 4.535 | 4.560 | 4.490 | 4.555 | 4.451 | 195,012 |
| 2025-11-17 | 4.675 | 4.690 | 4.655 | 4.660 | 4.554 | 95,406 |
| 2025-11-14 | 4.655 | 4.725 | 4.635 | 4.695 | 4.588 | 228,095 |
| 2025-11-13 | 4.855 | 4.875 | 4.830 | 4.835 | 4.725 | 19,174 |
| 2025-11-12 | 4.810 | 4.865 | 4.805 | 4.855 | 4.744 | 97,307 |
| 2025-11-11 | 4.790 | 4.845 | 4.785 | 4.815 | 4.705 | 450,341 |
| 2025-11-10 | 4.685 | 4.765 | 4.680 | 4.755 | 4.647 | 101,470 |
| 2025-11-07 | 4.695 | 4.695 | 4.600 | 4.600 | 4.495 | 72,981 |
| 2025-11-06 | 4.650 | 4.705 | 4.635 | 4.650 | 4.544 | 638,309 |
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.