Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.666 | 3.712 | 3.661 | 3.693 | 3.518 | 41,692 |
| 2025-02-20 | 3.734 | 3.749 | 3.611 | 3.612 | 3.441 | 53,188 |
| 2025-02-19 | 3.763 | 3.771 | 3.702 | 3.710 | 3.534 | 32,644 |
| 2025-02-18 | 3.702 | 3.742 | 3.680 | 3.718 | 3.542 | 55,255 |
| 2025-02-17 | 3.613 | 3.681 | 3.607 | 3.651 | 3.478 | 122,380 |
| 2025-02-14 | 3.527 | 3.557 | 3.509 | 3.540 | 3.372 | 103,033 |
| 2025-02-13 | 3.518 | 3.597 | 3.468 | 3.512 | 3.345 | 665,823 |
| 2025-02-12 | 3.685 | 3.748 | 3.681 | 3.691 | 3.516 | 88,808 |
| 2025-02-11 | 3.641 | 3.691 | 3.631 | 3.681 | 3.506 | 259,153 |
| 2025-02-10 | 3.684 | 3.703 | 3.648 | 3.648 | 3.475 | 223,776 |
| 2025-02-07 | 3.684 | 3.692 | 3.648 | 3.668 | 3.494 | 135,517 |
| 2025-02-06 | 3.589 | 3.780 | 3.589 | 3.780 | 3.601 | 236,765 |
| 2025-02-05 | 3.526 | 3.556 | 3.523 | 3.556 | 3.387 | 22,571 |
| 2025-02-04 | 3.558 | 3.558 | 3.502 | 3.548 | 3.380 | 98,140 |
| 2025-02-03 | 3.472 | 3.527 | 3.472 | 3.527 | 3.360 | 104,858 |
| 2025-01-31 | 3.542 | 3.590 | 3.542 | 3.564 | 3.395 | 61,196 |
| 2025-01-30 | 3.548 | 3.565 | 3.541 | 3.549 | 3.381 | 52,857 |
| 2025-01-29 | 3.485 | 3.569 | 3.485 | 3.559 | 3.390 | 323,950 |
| 2025-01-28 | 3.447 | 3.472 | 3.420 | 3.466 | 3.301 | 68,487 |
| 2025-01-27 | 3.459 | 3.485 | 3.441 | 3.446 | 3.282 | 111,137 |
| 2025-01-24 | 3.530 | 3.530 | 3.491 | 3.507 | 3.341 | 119,260 |
| 2025-01-23 | 3.491 | 3.564 | 3.481 | 3.560 | 3.391 | 207,503 |
| 2025-01-22 | 3.506 | 3.539 | 3.481 | 3.486 | 3.321 | 68,136 |
| 2025-01-21 | 3.511 | 3.532 | 3.474 | 3.517 | 3.350 | 224,662 |
| 2025-01-20 | 3.487 | 3.492 | 3.459 | 3.463 | 3.299 | 150,575 |
| 2025-01-17 | 3.430 | 3.450 | 3.400 | 3.447 | 3.283 | 125,690 |
| 2025-01-16 | 3.387 | 3.395 | 3.357 | 3.387 | 3.226 | 196,529 |
| 2025-01-15 | 3.215 | 3.376 | 3.192 | 3.359 | 3.200 | 333,377 |
| 2025-01-14 | 3.130 | 3.145 | 3.110 | 3.140 | 2.991 | 106,348 |
| 2025-01-13 | 3.101 | 3.136 | 3.054 | 3.123 | 2.975 | 196,928 |
| 2025-01-10 | 3.187 | 3.187 | 3.081 | 3.095 | 2.948 | 161,891 |
| 2025-01-09 | 3.136 | 3.186 | 3.131 | 3.164 | 3.014 | 154,140 |
| 2025-01-08 | 3.245 | 3.291 | 3.138 | 3.193 | 3.041 | 274,484 |
| 2025-01-07 | 3.285 | 3.285 | 3.191 | 3.210 | 3.058 | 56,955 |
| 2025-01-06 | 3.243 | 3.300 | 3.232 | 3.300 | 3.143 | 216,695 |
| 2025-01-03 | 3.230 | 3.234 | 3.204 | 3.214 | 3.061 | 35,175 |
| 2025-01-02 | 3.241 | 3.241 | 3.154 | 3.218 | 3.065 | 59,136 |
| 2024-12-30 | 3.175 | 3.205 | 3.175 | 3.186 | 3.035 | 21,035 |
| 2024-12-27 | 3.184 | 3.210 | 3.181 | 3.210 | 3.058 | 41,289 |
| 2024-12-23 | 3.157 | 3.165 | 3.139 | 3.152 | 3.002 | 162,082 |
| 2024-12-20 | 3.100 | 3.159 | 3.072 | 3.145 | 2.996 | 181,330 |
| 2024-12-19 | 3.149 | 3.161 | 3.127 | 3.145 | 2.996 | 192,095 |
| 2024-12-18 | 3.200 | 3.242 | 3.195 | 3.231 | 3.078 | 76,554 |
| 2024-12-17 | 3.257 | 3.264 | 3.199 | 3.200 | 3.048 | 206,380 |
| 2024-12-16 | 3.255 | 3.287 | 3.253 | 3.263 | 3.108 | 212,457 |
| 2024-12-13 | 3.281 | 3.287 | 3.231 | 3.246 | 3.092 | 107,936 |
| 2024-12-12 | 3.251 | 3.289 | 3.251 | 3.276 | 3.121 | 46,622 |
| 2024-12-11 | 3.193 | 3.263 | 3.177 | 3.239 | 3.085 | 176,842 |
| 2024-12-10 | 3.217 | 3.245 | 3.200 | 3.202 | 3.050 | 54,648 |
| 2024-12-09 | 3.236 | 3.258 | 3.215 | 3.237 | 3.083 | 63,237 |
| 2024-12-06 | 3.255 | 3.259 | 3.194 | 3.198 | 3.046 | 162,629 |
| 2024-12-05 | 3.203 | 3.240 | 3.197 | 3.238 | 3.084 | 135,256 |
| 2024-12-04 | 3.195 | 3.226 | 3.172 | 3.174 | 3.023 | 64,070 |
| 2024-12-03 | 3.189 | 3.241 | 3.189 | 3.200 | 3.048 | 90,779 |
| 2024-12-02 | 3.173 | 3.203 | 3.158 | 3.178 | 3.027 | 59,687 |
| 2024-11-29 | 3.204 | 3.204 | 3.163 | 3.189 | 3.038 | 111,102 |
| 2024-11-28 | 3.134 | 3.202 | 3.134 | 3.197 | 3.045 | 177,277 |
| 2024-11-27 | 3.123 | 3.125 | 3.094 | 3.125 | 2.977 | 96,302 |
| 2024-11-26 | 3.168 | 3.179 | 3.126 | 3.135 | 2.986 | 70,577 |
| 2024-11-25 | 3.138 | 3.190 | 3.117 | 3.168 | 3.018 | 85,621 |
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.