Barclays PLC historical data

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

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
2025-10-17	4.150	4.215	4.080	4.130	4.036	409,185
2025-10-16	4.405	4.430	4.335	4.365	4.266	130,690
2025-10-15	4.410	4.410	4.350	4.365	4.266	167,287
2025-10-14	4.270	4.375	4.260	4.375	4.275	160,196
2025-10-13	4.285	4.335	4.275	4.325	4.227	85,311
2025-10-10	4.310	4.360	4.275	4.275	4.178	131,579
2025-10-09	4.390	4.395	4.320	4.320	4.222	274,886
2025-10-08	4.435	4.465	4.415	4.425	4.324	156,494
2025-10-07	4.390	4.430	4.370	4.385	4.285	1,223,214
2025-10-06	4.395	4.430	4.370	4.405	4.305	720,554
2025-10-03	4.430	4.460	4.415	4.435	4.334	89,672
2025-10-02	4.425	4.430	4.365	4.370	4.271	172,342
2025-10-01	4.345	4.410	4.320	4.390	4.290	376,465
2025-09-30	4.395	4.420	4.370	4.370	4.271	89,417
2025-09-29	4.405	4.430	4.365	4.365	4.266	60,818
2025-09-26	4.370	4.420	4.350	4.405	4.305	2,148,620
2025-09-25	4.420	4.420	4.315	4.325	4.227	1,396,817
2025-09-24	4.400	4.455	4.365	4.430	4.329	107,512
2025-09-23	4.440	4.485	4.415	4.470	4.368	640,359
2025-09-22	4.415	4.430	4.395	4.415	4.314	457,279
2025-09-19	4.435	4.455	4.370	4.415	4.314	174,433
2025-09-18	4.415	4.450	4.385	4.445	4.344	96,877
2025-09-17	4.355	4.410	4.330	4.385	4.285	116,650
2025-09-16	4.470	4.470	4.335	4.340	4.241	276,298
2025-09-15	4.460	4.495	4.450	4.470	4.368	323,426
2025-09-12	4.425	4.440	4.400	4.420	4.319	285,820
2025-09-11	4.350	4.430	4.345	4.430	4.329	258,132
2025-09-10	4.330	4.380	4.330	4.350	4.251	138,889
2025-09-09	4.260	4.330	4.250	4.330	4.231	264,615
2025-09-08	4.225	4.250	4.210	4.240	4.143	834,369
2025-09-05	4.300	4.300	4.175	4.195	4.099	1,282,151
2025-09-04	4.200	4.295	4.195	4.285	4.187	1,460,297
2025-09-03	4.150	4.200	4.115	4.185	4.090	1,138,869
2025-09-02	4.280	4.280	4.145	4.155	4.060	2,204,795
2025-09-01	4.230	4.265	4.210	4.210	4.114	138,420
2025-08-29	4.215	4.215	4.090	4.180	4.085	3,337,841
2025-08-28	4.330	4.340	4.275	4.290	4.192	2,642,296
2025-08-27	4.375	4.375	4.285	4.325	4.227	2,380,615
2025-08-26	4.320	4.350	4.295	4.340	4.241	1,950,706
2025-08-25	4.340	4.390	4.325	4.385	4.285	195,172
2025-08-22	4.350	4.395	4.340	4.375	4.275	1,773,900
2025-08-21	4.360	4.370	4.300	4.350	4.251	2,900,836
2025-08-20	4.320	4.340	4.280	4.330	4.231	206,233
2025-08-19	4.350	4.365	4.310	4.335	4.236	338,202
2025-08-18	4.295	4.335	4.280	4.325	4.227	2,320,606
2025-08-15	4.390	4.405	4.300	4.320	4.222	2,877,324
2025-08-14	4.380	4.390	4.350	4.380	4.280	1,068,642

← NewerPage 5 of 22 · 1,271 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.