Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.945 | 3.945 | 3.901 | 3.910 | 3.789 | 2,919,471 |
| 2025-05-20 | 3.914 | 3.950 | 3.914 | 3.940 | 3.818 | 2,883,974 |
| 2025-05-19 | 3.886 | 3.913 | 3.849 | 3.904 | 3.783 | 3,668,646 |
| 2025-05-16 | 3.870 | 3.907 | 3.853 | 3.907 | 3.786 | 3,566,364 |
| 2025-05-15 | 3.832 | 3.881 | 3.803 | 3.856 | 3.737 | 2,846,914 |
| 2025-05-14 | 3.802 | 3.828 | 3.753 | 3.821 | 3.703 | 3,506,492 |
| 2025-05-13 | 3.715 | 3.800 | 3.715 | 3.794 | 3.677 | 191,077 |
| 2025-05-12 | 3.788 | 3.820 | 3.716 | 3.752 | 3.636 | 3,362,631 |
| 2025-05-09 | 3.631 | 3.654 | 3.618 | 3.651 | 3.538 | 2,325,969 |
| 2025-05-08 | 3.560 | 3.625 | 3.553 | 3.615 | 3.503 | 4,026,120 |
| 2025-05-07 | 3.550 | 3.550 | 3.494 | 3.505 | 3.397 | 6,740,160 |
| 2025-05-06 | 3.577 | 3.585 | 3.484 | 3.557 | 3.447 | 3,404,916 |
| 2025-05-05 | 3.598 | 3.642 | 3.481 | 3.634 | 3.522 | 223,210 |
| 2025-05-02 | 3.560 | 3.565 | 3.495 | 3.558 | 3.448 | 3,455,455 |
| 2025-04-30 | 3.637 | 3.637 | 3.400 | 3.520 | 3.411 | 1,312,605 |
| 2025-04-29 | 3.502 | 3.558 | 3.492 | 3.514 | 3.405 | 94,859 |
| 2025-04-28 | 3.462 | 3.528 | 3.444 | 3.476 | 3.368 | 678,608 |
| 2025-04-25 | 3.437 | 3.451 | 3.412 | 3.446 | 3.339 | 4,431,820 |
| 2025-04-24 | 3.444 | 3.449 | 3.388 | 3.410 | 3.305 | 234,220 |
| 2025-04-23 | 3.397 | 3.487 | 3.383 | 3.444 | 3.337 | 172,947 |
| 2025-04-22 | 3.254 | 3.276 | 3.229 | 3.267 | 3.166 | 241,918 |
| 2025-04-17 | 3.264 | 3.265 | 3.224 | 3.247 | 3.147 | 151,954 |
| 2025-04-16 | 3.245 | 3.267 | 3.216 | 3.256 | 3.155 | 95,108 |
| 2025-04-15 | 3.199 | 3.294 | 3.188 | 3.285 | 3.183 | 745,333 |
| 2025-04-14 | 3.091 | 3.191 | 3.077 | 3.159 | 3.061 | 1,541,480 |
| 2025-04-11 | 3.055 | 3.055 | 2.911 | 2.989 | 2.897 | 3,444,844 |
| 2025-04-10 | 3.420 | 3.504 | 3.031 | 3.031 | 2.937 | 393,276 |
| 2025-04-09 | 2.870 | 2.928 | 2.787 | 2.808 | 2.721 | 6,584,634 |
| 2025-04-08 | 2.947 | 3.080 | 2.890 | 3.017 | 2.924 | 6,031,580 |
| 2025-04-07 | 2.744 | 3.007 | 2.671 | 2.867 | 2.778 | 5,998,028 |
| 2025-04-04 | 3.122 | 3.134 | 2.876 | 2.962 | 2.870 | 8,232,099 |
| 2025-04-03 | 3.439 | 3.450 | 3.221 | 3.243 | 3.143 | 6,030,160 |
| 2025-04-02 | 3.574 | 3.593 | 3.508 | 3.591 | 3.480 | 5,573,962 |
| 2025-04-01 | 3.567 | 3.583 | 3.526 | 3.563 | 3.453 | 5,031,728 |
| 2025-03-31 | 3.505 | 3.510 | 3.451 | 3.505 | 3.397 | 4,348,051 |
| 2025-03-28 | 3.661 | 3.664 | 3.553 | 3.560 | 3.450 | 4,299,940 |
| 2025-03-27 | 3.655 | 3.708 | 3.638 | 3.692 | 3.578 | 4,165,635 |
| 2025-03-26 | 3.799 | 3.799 | 3.701 | 3.748 | 3.632 | 3,013,719 |
| 2025-03-25 | 3.719 | 3.760 | 3.716 | 3.749 | 3.633 | 2,900,561 |
| 2025-03-24 | 3.656 | 3.716 | 3.650 | 3.687 | 3.573 | 3,147,392 |
| 2025-03-21 | 3.640 | 3.648 | 3.549 | 3.603 | 3.492 | 2,823,210 |
| 2025-03-20 | 3.695 | 3.708 | 3.614 | 3.668 | 3.555 | 2,886,301 |
| 2025-03-19 | 3.629 | 3.695 | 3.621 | 3.681 | 3.567 | 2,057,081 |
| 2025-03-18 | 3.550 | 3.667 | 3.547 | 3.656 | 3.543 | 2,008,788 |
| 2025-03-17 | 3.569 | 3.572 | 3.516 | 3.557 | 3.447 | 2,061,421 |
| 2025-03-14 | 3.450 | 3.555 | 3.438 | 3.544 | 3.434 | 1,976,604 |
| 2025-03-13 | 3.510 | 3.551 | 3.449 | 3.471 | 3.364 | 1,977,187 |
| 2025-03-12 | 3.453 | 3.538 | 3.453 | 3.515 | 3.406 | 3,346,714 |
| 2025-03-11 | 3.365 | 3.420 | 3.332 | 3.400 | 3.295 | 2,298,371 |
| 2025-03-10 | 3.607 | 3.613 | 3.389 | 3.425 | 3.319 | 4,688,879 |
| 2025-03-07 | 3.685 | 3.685 | 3.601 | 3.601 | 3.490 | 229,926 |
| 2025-03-06 | 3.747 | 3.765 | 3.689 | 3.717 | 3.602 | 2,162,879 |
| 2025-03-05 | 3.730 | 3.799 | 3.657 | 3.675 | 3.561 | 435,506 |
| 2025-03-04 | 3.760 | 3.760 | 3.571 | 3.588 | 3.477 | 1,973,665 |
| 2025-03-03 | 3.795 | 3.855 | 3.759 | 3.810 | 3.692 | 1,040,802 |
| 2025-02-28 | 3.682 | 3.788 | 3.676 | 3.788 | 3.671 | 227,732 |
| 2025-02-27 | 3.654 | 3.713 | 3.615 | 3.698 | 3.584 | 124,456 |
| 2025-02-26 | 3.682 | 3.786 | 3.662 | 3.772 | 3.593 | 525,769 |
| 2025-02-25 | 3.638 | 3.690 | 3.597 | 3.600 | 3.429 | 78,954 |
| 2025-02-24 | 3.674 | 3.675 | 3.576 | 3.618 | 3.446 | 100,016 |
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.