Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	3.190	3.190	3.037	3.118	2.970	204,971
2024-11-21	3.147	3.180	3.095	3.173	3.022	122,171
2024-11-20	3.115	3.144	3.109	3.131	2.982	19,702
2024-11-19	3.141	3.141	3.046	3.087	2.940	224,620
2024-11-18	3.133	3.137	3.113	3.137	2.988	120,564
2024-11-15	3.075	3.136	3.075	3.109	2.961	886,136
2024-11-14	3.127	3.127	3.097	3.107	2.960	86,382
2024-11-13	3.123	3.178	3.123	3.140	2.991	163,878
2024-11-12	3.124	3.166	3.111	3.119	2.971	222,969
2024-11-11	3.101	3.186	3.092	3.174	3.023	258,900
2024-11-08	3.061	3.061	3.013	3.056	2.911	123,396
2024-11-07	3.119	3.132	3.079	3.079	2.933	654,229
2024-11-06	3.051	3.125	3.046	3.118	2.970	1,212,211
2024-11-05	2.927	2.952	2.914	2.946	2.806	1,487,651
2024-11-04	2.896	2.950	2.896	2.922	2.783	2,018,797
2024-11-01	2.869	2.920	2.860	2.905	2.767	3,577,421
2024-10-31	2.879	2.925	2.837	2.852	2.717	1,338,179
2024-10-30	2.900	2.988	2.879	2.930	2.791	1,619,851
2024-10-29	2.934	2.954	2.888	2.900	2.762	2,517,811
2024-10-28	2.915	2.941	2.847	2.933	2.794	2,538,154
2024-10-25	3.029	3.031	2.929	2.933	2.794	2,509,486
2024-10-24	2.923	3.048	2.920	3.014	2.871	1,431,187
2024-10-23	2.958	2.958	2.884	2.890	2.753	1,880,284
2024-10-22	2.892	2.933	2.891	2.932	2.793	1,267,905
2024-10-21	2.932	2.952	2.904	2.904	2.766	3,843,826
2024-10-18	2.965	2.966	2.920	2.942	2.802	1,226,573
2024-10-17	2.880	2.980	2.879	2.975	2.834	1,152,871
2024-10-16	2.851	2.864	2.810	2.864	2.728	1,565,247
2024-10-15	2.826	2.840	2.803	2.839	2.704	2,354,634
2024-10-14	2.825	2.826	2.805	2.818	2.684	41,626
2024-10-11	2.790	2.845	2.783	2.845	2.710	3,585,120
2024-10-10	2.810	2.820	2.787	2.793	2.660	100,058
2024-10-09	2.757	2.779	2.737	2.779	2.647	2,076,149
2024-10-08	2.749	2.776	2.739	2.751	2.620	28,356
2024-10-07	2.750	2.768	2.730	2.765	2.634	153,669
2024-10-04	2.645	2.753	2.645	2.736	2.606	197,453
2024-10-03	2.635	2.642	2.608	2.642	2.517	65,317
2024-10-02	2.676	2.696	2.647	2.675	2.548	63,401
2024-10-01	2.731	2.743	2.650	2.665	2.539	151,810
2024-09-30	2.727	2.753	2.701	2.725	2.596	143,090
2024-09-27	2.718	2.774	2.715	2.772	2.640	145,928
2024-09-26	2.725	2.758	2.725	2.744	2.614	51,015
2024-09-25	2.707	2.736	2.681	2.692	2.564	87,240
2024-09-24	2.711	2.778	2.711	2.732	2.602	879,124
2024-09-23	2.723	2.723	2.673	2.697	2.569	590,357
2024-09-20	2.719	2.748	2.710	2.722	2.593	85,628
2024-09-19	2.713	2.728	2.693	2.728	2.599	200,992
2024-09-18	2.676	2.692	2.673	2.675	2.548	57,945
2024-09-17	2.670	2.704	2.660	2.685	2.558	105,279
2024-09-16	2.630	2.650	2.616	2.641	2.516	260,371
2024-09-13	2.608	2.644	2.603	2.638	2.513	60,062
2024-09-12	2.597	2.629	2.586	2.608	2.484	123,248
2024-09-11	2.603	2.614	2.542	2.556	2.435	85,414
2024-09-10	2.644	2.689	2.583	2.583	2.460	58,614
2024-09-09	2.643	2.675	2.637	2.673	2.546	141,267
2024-09-06	2.708	2.716	2.632	2.632	2.507	201,214
2024-09-05	2.653	2.751	2.653	2.726	2.597	253,620
2024-09-04	2.608	2.679	2.603	2.668	2.541	540,798
2024-09-03	2.713	2.713	2.646	2.658	2.532	97,420
2024-09-02	2.728	2.739	2.700	2.701	2.573	176,263

← NewerPage 9 of 22 · 1,268 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.