Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 226.75 | 228.75 | 226.45 | 228.40 | 217.47 | 33,995,001 |
| 2024-08-29 | 223.00 | 228.25 | 223.00 | 226.05 | 215.23 | 23,203,038 |
| 2024-08-28 | 230.90 | 231.05 | 221.70 | 223.90 | 213.18 | 27,776,677 |
| 2024-08-27 | 229.50 | 230.45 | 226.36 | 230.20 | 219.18 | 34,832,552 |
| 2024-08-23 | 226.10 | 230.45 | 225.60 | 230.45 | 219.42 | 25,996,351 |
| 2024-08-22 | 224.75 | 227.10 | 223.50 | 225.40 | 214.61 | 34,155,635 |
| 2024-08-21 | 226.40 | 227.10 | 224.08 | 224.85 | 214.09 | 48,959,784 |
| 2024-08-20 | 229.30 | 229.85 | 225.25 | 226.00 | 215.18 | 20,957,190 |
| 2024-08-19 | 227.30 | 230.50 | 226.50 | 229.00 | 218.04 | 19,484,792 |
| 2024-08-16 | 225.90 | 229.25 | 225.30 | 228.30 | 217.37 | 24,567,341 |
| 2024-08-15 | 220.30 | 227.75 | 219.05 | 227.75 | 216.85 | 37,720,588 |
| 2024-08-14 | 222.20 | 223.00 | 220.15 | 221.60 | 208.23 | 23,166,080 |
| 2024-08-13 | 220.35 | 221.55 | 218.35 | 219.25 | 206.02 | 49,951,914 |
| 2024-08-12 | 219.85 | 222.15 | 218.70 | 220.10 | 206.82 | 25,894,995 |
| 2024-08-09 | 215.35 | 218.65 | 214.30 | 218.25 | 205.08 | 55,429,932 |
| 2024-08-08 | 213.15 | 216.65 | 210.05 | 214.00 | 201.09 | 89,969,114 |
| 2024-08-07 | 212.40 | 217.35 | 211.15 | 214.75 | 201.79 | 34,121,303 |
| 2024-08-06 | 211.45 | 213.00 | 205.65 | 208.20 | 195.64 | 42,550,008 |
| 2024-08-05 | 201.05 | 207.69 | 196.44 | 206.20 | 193.76 | 132,361,965 |
| 2024-08-02 | 220.35 | 221.30 | 207.00 | 209.10 | 196.48 | 79,681,248 |
| 2024-08-01 | 237.00 | 241.80 | 222.25 | 222.90 | 209.45 | 70,189,217 |
| 2024-07-31 | 235.00 | 236.35 | 231.45 | 233.80 | 219.69 | 67,449,383 |
| 2024-07-30 | 232.45 | 234.85 | 232.10 | 234.05 | 219.93 | 27,716,677 |
| 2024-07-29 | 232.35 | 236.90 | 231.55 | 232.75 | 218.71 | 37,775,372 |
| 2024-07-26 | 231.00 | 232.18 | 229.40 | 231.40 | 217.44 | 34,080,525 |
| 2024-07-25 | 222.70 | 228.10 | 222.35 | 227.90 | 214.15 | 122,205,338 |
| 2024-07-24 | 229.15 | 230.63 | 227.60 | 228.40 | 214.62 | 41,895,286 |
| 2024-07-23 | 231.50 | 232.00 | 229.50 | 230.50 | 216.59 | 25,145,346 |
| 2024-07-22 | 229.65 | 231.55 | 228.00 | 230.85 | 216.92 | 26,026,695 |
| 2024-07-19 | 225.35 | 232.10 | 224.25 | 228.65 | 214.86 | 26,127,466 |
| 2024-07-18 | 232.60 | 234.30 | 228.40 | 228.60 | 214.81 | 30,816,784 |
| 2024-07-17 | 227.50 | 233.05 | 227.30 | 230.70 | 216.78 | 58,691,836 |
| 2024-07-16 | 224.55 | 227.70 | 222.55 | 227.35 | 213.63 | 39,118,646 |
| 2024-07-15 | 219.00 | 225.75 | 217.70 | 225.75 | 212.13 | 50,879,577 |
| 2024-07-12 | 224.20 | 225.35 | 221.25 | 222.45 | 209.03 | 32,863,299 |
| 2024-07-11 | 220.05 | 222.60 | 218.00 | 222.60 | 209.17 | 39,455,797 |
| 2024-07-10 | 217.15 | 219.65 | 215.40 | 219.55 | 206.30 | 37,845,061 |
| 2024-07-09 | 221.80 | 223.45 | 215.40 | 216.75 | 203.67 | 42,282,199 |
| 2024-07-08 | 219.55 | 225.75 | 218.25 | 222.05 | 208.65 | 42,154,602 |
| 2024-07-05 | 223.95 | 226.20 | 219.35 | 220.55 | 207.24 | 62,764,166 |
| 2024-07-04 | 219.00 | 224.60 | 216.80 | 224.35 | 210.81 | 70,585,662 |
| 2024-07-03 | 213.30 | 218.15 | 212.85 | 218.15 | 204.99 | 47,996,480 |
| 2024-07-02 | 212.00 | 214.50 | 210.15 | 210.75 | 198.04 | 42,471,582 |
| 2024-07-01 | 212.00 | 214.46 | 207.60 | 213.20 | 200.34 | 39,103,981 |
| 2024-06-28 | 210.15 | 211.95 | 208.79 | 208.90 | 196.30 | 40,264,979 |
| 2024-06-27 | 206.25 | 211.55 | 204.60 | 209.75 | 197.10 | 55,243,693 |
| 2024-06-26 | 207.10 | 207.92 | 204.65 | 205.85 | 193.43 | 86,932,141 |
| 2024-06-25 | 207.40 | 208.80 | 205.75 | 206.15 | 193.71 | 62,344,856 |
| 2024-06-24 | 204.95 | 209.30 | 203.85 | 207.55 | 195.03 | 50,595,956 |
| 2024-06-21 | 208.05 | 210.85 | 202.90 | 204.85 | 192.49 | 85,228,878 |
| 2024-06-20 | 206.45 | 208.97 | 205.40 | 208.05 | 195.50 | 78,618,616 |
| 2024-06-19 | 206.30 | 208.30 | 205.70 | 206.70 | 194.23 | 34,889,006 |
| 2024-06-18 | 207.20 | 207.90 | 205.15 | 206.00 | 193.57 | 58,351,028 |
| 2024-06-17 | 203.75 | 205.70 | 202.05 | 204.90 | 192.54 | 79,510,265 |
| 2024-06-14 | 205.75 | 206.18 | 197.66 | 202.00 | 189.81 | 77,082,657 |
| 2024-06-13 | 208.10 | 208.40 | 204.65 | 205.15 | 192.77 | 91,990,995 |
| 2024-06-12 | 210.50 | 212.65 | 206.25 | 208.70 | 196.11 | 130,991,228 |
| 2024-06-11 | 215.45 | 216.60 | 208.80 | 209.05 | 196.44 | 62,590,795 |
| 2024-06-10 | 214.70 | 218.60 | 212.50 | 214.75 | 201.79 | 41,892,783 |
| 2024-06-07 | 216.05 | 218.25 | 213.30 | 217.25 | 204.14 | 96,238,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0590 GBP |
| 2026-02-19 | 0.0560 GBP |
| 2025-08-07 | 0.0300 GBP |
| 2025-02-27 | 0.0550 GBP |
| 2024-08-15 | 0.0290 GBP |
| 2024-02-29 | 0.0530 GBP |
| 2023-08-10 | 0.0270 GBP |
| 2023-02-23 | 0.0500 GBP |
| 2022-08-11 | 0.0225 GBP |
| 2022-03-03 | 0.0400 GBP |
| 2021-08-12 | 0.0200 GBP |
| 2021-02-25 | 0.0100 GBP |
| 2020-02-27 | 0.0600 GBP |
| 2019-08-08 | 0.0300 GBP |
| 2019-02-28 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.