Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.360 | 4.375 | 4.340 | 4.345 | 4.246 | 707,690 |
| 2025-08-12 | 4.335 | 4.365 | 4.320 | 4.355 | 4.256 | 215,572 |
| 2025-08-11 | 4.290 | 4.315 | 4.250 | 4.310 | 4.212 | 94,017 |
| 2025-08-08 | 4.185 | 4.260 | 4.175 | 4.255 | 4.158 | 280,465 |
| 2025-08-07 | 4.195 | 4.205 | 4.145 | 4.175 | 4.080 | 207,005 |
| 2025-08-06 | 4.185 | 4.205 | 4.170 | 4.195 | 4.065 | 232,318 |
| 2025-08-05 | 4.205 | 4.225 | 4.140 | 4.160 | 4.031 | 252,532 |
| 2025-08-04 | 4.170 | 4.205 | 4.160 | 4.170 | 4.041 | 103,645 |
| 2025-08-01 | 4.260 | 4.265 | 4.070 | 4.100 | 3.973 | 476,586 |
| 2025-07-31 | 4.365 | 4.365 | 4.295 | 4.305 | 4.172 | 133,233 |
| 2025-07-30 | 4.305 | 4.365 | 4.290 | 4.345 | 4.211 | 95,814 |
| 2025-07-29 | 4.140 | 4.325 | 4.125 | 4.300 | 4.167 | 628,511 |
| 2025-07-28 | 4.185 | 4.225 | 4.170 | 4.175 | 4.046 | 236,268 |
| 2025-07-25 | 4.120 | 4.170 | 4.100 | 4.140 | 4.012 | 621,214 |
| 2025-07-24 | 4.125 | 4.175 | 4.120 | 4.140 | 4.012 | 1,652,160 |
| 2025-07-23 | 4.050 | 4.100 | 4.030 | 4.090 | 3.963 | 3,126,481 |
| 2025-07-22 | 4.050 | 4.065 | 3.990 | 4.035 | 3.910 | 2,972,065 |
| 2025-07-21 | 4.045 | 4.090 | 4.020 | 4.090 | 3.963 | 3,212,339 |
| 2025-07-18 | 4.040 | 4.055 | 4.015 | 4.055 | 3.930 | 2,532,910 |
| 2025-07-17 | 4.010 | 4.095 | 3.995 | 4.090 | 3.963 | 272,370 |
| 2025-07-16 | 3.965 | 4.045 | 3.955 | 3.955 | 3.833 | 233,139 |
| 2025-07-15 | 3.995 | 4.015 | 3.955 | 3.975 | 3.852 | 126,816 |
| 2025-07-14 | 3.930 | 3.975 | 3.920 | 3.965 | 3.842 | 109,090 |
| 2025-07-11 | 4.005 | 4.005 | 3.915 | 3.940 | 3.818 | 127,360 |
| 2025-07-10 | 3.975 | 4.010 | 3.975 | 3.995 | 3.871 | 284,538 |
| 2025-07-09 | 3.910 | 3.960 | 3.910 | 3.960 | 3.837 | 279,657 |
| 2025-07-08 | 3.910 | 3.925 | 3.875 | 3.885 | 3.765 | 63,092 |
| 2025-07-07 | 3.875 | 3.920 | 3.875 | 3.895 | 3.774 | 112,631 |
| 2025-07-04 | 3.890 | 3.925 | 3.840 | 3.850 | 3.731 | 75,208 |
| 2025-07-03 | 3.805 | 3.945 | 3.795 | 3.870 | 3.750 | 233,147 |
| 2025-07-02 | 3.935 | 3.955 | 3.760 | 3.790 | 3.673 | 1,162,321 |
| 2025-07-01 | 3.940 | 3.950 | 3.860 | 3.865 | 3.745 | 121,606 |
| 2025-06-30 | 3.975 | 3.975 | 3.905 | 3.950 | 3.828 | 134,541 |
| 2025-06-27 | 3.955 | 4.010 | 3.935 | 3.980 | 3.857 | 140,655 |
| 2025-06-26 | 3.930 | 3.950 | 3.895 | 3.905 | 3.784 | 2,206,512 |
| 2025-06-25 | 3.935 | 3.935 | 3.875 | 3.905 | 3.784 | 78,001 |
| 2025-06-24 | 3.865 | 3.930 | 3.865 | 3.930 | 3.808 | 1,922,017 |
| 2025-06-23 | 3.775 | 3.810 | 3.745 | 3.750 | 3.634 | 4,659,786 |
| 2025-06-20 | 3.815 | 3.855 | 3.805 | 3.815 | 3.697 | 3,604,636 |
| 2025-06-19 | 3.815 | 3.830 | 3.715 | 3.715 | 3.600 | 36,989 |
| 2025-06-18 | 3.815 | 3.840 | 3.800 | 3.825 | 3.707 | 4,193,895 |
| 2025-06-17 | 3.825 | 3.830 | 3.790 | 3.800 | 3.682 | 1,814,494 |
| 2025-06-16 | 3.810 | 3.865 | 3.795 | 3.840 | 3.721 | 783,965 |
| 2025-06-13 | 3.735 | 3.780 | 3.730 | 3.780 | 3.663 | 1,786,630 |
| 2025-06-12 | 3.785 | 3.840 | 3.750 | 3.825 | 3.707 | 2,777,289 |
| 2025-06-11 | 3.865 | 3.880 | 3.830 | 3.845 | 3.726 | 2,444,170 |
| 2025-06-10 | 3.945 | 3.945 | 3.850 | 3.850 | 3.731 | 2,024,067 |
| 2025-06-09 | 3.975 | 3.985 | 3.950 | 3.965 | 3.842 | 1,933,076 |
| 2025-06-06 | 3.905 | 3.995 | 3.900 | 3.985 | 3.862 | 198,044 |
| 2025-06-05 | 3.905 | 3.910 | 3.870 | 3.895 | 3.774 | 1,369,561 |
| 2025-06-04 | 3.970 | 3.985 | 3.885 | 3.890 | 3.770 | 3,324,455 |
| 2025-06-03 | 3.920 | 3.975 | 3.850 | 3.955 | 3.833 | 2,438,707 |
| 2025-06-02 | 3.885 | 3.915 | 3.855 | 3.910 | 3.789 | 783,352 |
| 2025-05-30 | 3.920 | 3.925 | 3.870 | 3.910 | 3.789 | 1,373,945 |
| 2025-05-29 | 3.940 | 3.960 | 3.885 | 3.890 | 3.770 | 728,449 |
| 2025-05-28 | 3.925 | 3.945 | 3.870 | 3.870 | 3.750 | 2,381,955 |
| 2025-05-27 | 3.923 | 3.945 | 3.917 | 3.943 | 3.821 | 2,287,866 |
| 2025-05-26 | 3.940 | 3.940 | 3.842 | 3.878 | 3.758 | 50,935 |
| 2025-05-23 | 3.920 | 3.945 | 3.745 | 3.874 | 3.754 | 2,801,752 |
| 2025-05-22 | 3.916 | 3.916 | 3.844 | 3.905 | 3.784 | 3,451,713 |
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.