Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.600 | 4.625 | 4.570 | 4.625 | 4.520 | 65,912 |
| 2025-11-04 | 4.580 | 4.625 | 4.515 | 4.625 | 4.520 | 561,933 |
| 2025-11-03 | 4.645 | 4.665 | 4.615 | 4.645 | 4.539 | 74,523 |
| 2025-10-31 | 4.615 | 4.650 | 4.605 | 4.645 | 4.539 | 146,869 |
| 2025-10-30 | 4.610 | 4.640 | 4.570 | 4.625 | 4.520 | 2,447,878 |
| 2025-10-29 | 4.610 | 4.640 | 4.590 | 4.605 | 4.500 | 836,770 |
| 2025-10-28 | 4.560 | 4.595 | 4.515 | 4.585 | 4.481 | 1,219,064 |
| 2025-10-27 | 4.500 | 4.555 | 4.495 | 4.540 | 4.437 | 131,971 |
| 2025-10-24 | 4.450 | 4.460 | 4.375 | 4.450 | 4.349 | 116,038 |
| 2025-10-23 | 4.435 | 4.480 | 4.410 | 4.440 | 4.339 | 108,284 |
| 2025-10-22 | 4.310 | 4.440 | 4.305 | 4.405 | 4.305 | 447,825 |
| 2025-10-21 | 4.220 | 4.255 | 4.215 | 4.220 | 4.124 | 138,093 |
| 2025-10-20 | 4.190 | 4.200 | 4.150 | 4.180 | 4.085 | 512,957 |
← NewerPage 5 of 5 · 253 trading days
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.