Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.104 | 5.171 | 5.090 | 5.132 | 5.132 | 77,976 |
| 2026-10-15 | 5.034 | 5.183 | 5.034 | 5.116 | 5.116 | 105,213 |
| 2026-10-14 | 5.168 | 5.200 | 5.090 | 5.111 | 5.111 | 116,914 |
| 2026-10-13 | 5.243 | 5.275 | 5.143 | 5.170 | 5.170 | 99,293 |
| 2026-10-12 | 5.161 | 5.185 | 5.148 | 5.179 | 5.179 | 65,900 |
| 2026-10-09 | 5.107 | 5.110 | 5.063 | 5.090 | 5.090 | 61,525 |
| 2026-10-08 | 5.030 | 5.075 | 4.981 | 5.045 | 5.045 | 64,104 |
| 2026-10-07 | 5.255 | 5.255 | 5.091 | 5.125 | 5.125 | 107,053 |
| 2026-10-06 | 5.309 | 5.340 | 5.280 | 5.280 | 5.280 | 62,770 |
| 2026-10-05 | 5.278 | 5.305 | 5.236 | 5.274 | 5.274 | 41,202 |
| 2026-10-02 | 5.180 | 5.240 | 5.140 | 5.218 | 5.218 | 239,620 |
| 2026-10-01 | 5.324 | 5.324 | 5.149 | 5.170 | 5.170 | 185,873 |
| 2026-09-30 | 5.436 | 5.452 | 5.348 | 5.348 | 5.348 | 65,000 |
| 2026-09-29 | 5.404 | 5.440 | 5.355 | 5.360 | 5.360 | 35,974 |
| 2026-09-28 | 5.412 | 5.464 | 5.394 | 5.394 | 5.394 | 38,555 |
| 2026-09-25 | 5.395 | 5.411 | 5.360 | 5.396 | 5.396 | 69,455 |
| 2026-09-24 | 5.326 | 5.378 | 5.315 | 5.321 | 5.321 | 180,477 |
| 2026-09-23 | 5.501 | 5.501 | 5.373 | 5.373 | 5.373 | 163,716 |
| 2026-09-22 | 5.496 | 5.647 | 5.430 | 5.430 | 5.430 | 479,789 |
| 2026-09-21 | 5.504 | 5.555 | 5.485 | 5.493 | 5.493 | 153,611 |
| 2026-09-18 | 5.597 | 5.604 | 5.442 | 5.442 | 5.442 | 145,452 |
Page 1 of 1 · 21 trading days
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.