Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 212.75 | 216.25 | 211.35 | 216.15 | 203.11 | 78,914,345 |
| 2024-06-05 | 216.30 | 216.65 | 211.82 | 212.65 | 199.82 | 54,732,210 |
| 2024-06-04 | 218.65 | 219.35 | 215.00 | 215.00 | 202.03 | 96,266,689 |
| 2024-06-03 | 222.05 | 224.30 | 219.00 | 219.20 | 205.98 | 47,887,792 |
| 2024-05-31 | 219.20 | 221.10 | 217.20 | 220.00 | 206.73 | 82,218,581 |
| 2024-05-30 | 212.55 | 219.85 | 211.25 | 218.55 | 205.36 | 47,795,152 |
| 2024-05-29 | 218.25 | 220.45 | 213.60 | 214.15 | 201.23 | 81,883,936 |
| 2024-05-28 | 216.65 | 220.20 | 214.85 | 219.10 | 205.88 | 97,926,592 |
| 2024-05-24 | 212.55 | 216.70 | 210.70 | 216.15 | 203.11 | 42,916,160 |
| 2024-05-23 | 211.30 | 216.03 | 209.90 | 215.00 | 202.03 | 59,978,110 |
| 2024-05-22 | 217.10 | 218.90 | 211.45 | 211.45 | 198.69 | 76,075,814 |
| 2024-05-21 | 215.35 | 218.10 | 213.55 | 217.55 | 204.43 | 34,485,145 |
| 2024-05-20 | 217.35 | 218.55 | 216.30 | 216.75 | 203.67 | 24,874,213 |
| 2024-05-17 | 214.55 | 217.90 | 214.10 | 216.75 | 203.67 | 38,843,437 |
| 2024-05-16 | 213.30 | 215.55 | 211.80 | 214.90 | 201.93 | 45,743,448 |
| 2024-05-15 | 217.55 | 218.85 | 212.15 | 213.10 | 200.24 | 39,563,337 |
| 2024-05-14 | 214.10 | 218.03 | 212.65 | 217.20 | 204.10 | 36,942,402 |
| 2024-05-13 | 213.95 | 216.20 | 212.65 | 214.55 | 201.61 | 34,622,487 |
| 2024-05-10 | 213.30 | 215.15 | 211.95 | 213.95 | 201.04 | 44,867,099 |
| 2024-05-09 | 215.00 | 215.00 | 211.90 | 213.25 | 200.38 | 32,434,866 |
| 2024-05-08 | 210.90 | 213.20 | 209.60 | 211.65 | 198.88 | 54,664,931 |
| 2024-05-07 | 204.25 | 210.67 | 204.10 | 210.35 | 197.66 | 95,337,526 |
| 2024-05-03 | 202.50 | 203.40 | 199.54 | 202.35 | 190.14 | 47,827,113 |
| 2024-05-02 | 204.85 | 204.85 | 201.00 | 201.00 | 188.87 | 22,410,988 |
| 2024-05-01 | 203.05 | 203.45 | 203.05 | 203.45 | 191.18 | 67,105,158 |
| 2024-04-30 | 202.65 | 206.05 | 201.80 | 202.70 | 190.47 | 46,614,733 |
| 2024-04-29 | 204.00 | 207.50 | 202.70 | 203.65 | 191.36 | 41,778,612 |
| 2024-04-26 | 202.00 | 205.00 | 199.08 | 204.35 | 192.02 | 107,959,690 |
| 2024-04-25 | 195.96 | 206.70 | 194.00 | 204.00 | 191.69 | 174,179,117 |
| 2024-04-24 | 192.56 | 193.46 | 190.24 | 191.14 | 179.61 | 159,914,286 |
| 2024-04-23 | 191.24 | 193.58 | 190.48 | 192.24 | 180.64 | 81,046,062 |
| 2024-04-22 | 188.16 | 190.04 | 186.84 | 189.18 | 177.77 | 42,043,695 |
| 2024-04-19 | 182.28 | 185.90 | 181.50 | 185.84 | 174.63 | 59,013,824 |
| 2024-04-18 | 181.30 | 183.98 | 181.14 | 183.98 | 172.88 | 72,982,970 |
| 2024-04-17 | 177.78 | 181.10 | 177.41 | 179.94 | 169.08 | 58,349,174 |
| 2024-04-16 | 178.94 | 180.48 | 176.24 | 178.48 | 167.71 | 144,230,906 |
| 2024-04-15 | 183.80 | 185.00 | 182.20 | 183.14 | 172.09 | 41,143,593 |
| 2024-04-12 | 185.14 | 186.71 | 182.46 | 182.86 | 171.83 | 67,912,255 |
| 2024-04-11 | 186.92 | 188.93 | 182.56 | 183.64 | 172.56 | 80,275,550 |
| 2024-04-10 | 189.94 | 190.96 | 187.40 | 189.48 | 178.05 | 51,917,164 |
| 2024-04-09 | 192.44 | 193.44 | 188.90 | 188.90 | 177.50 | 50,866,409 |
| 2024-04-08 | 189.32 | 193.68 | 188.30 | 193.18 | 181.53 | 42,259,039 |
| 2024-04-05 | 190.06 | 191.48 | 188.56 | 189.74 | 178.29 | 45,929,447 |
| 2024-04-04 | 188.74 | 194.80 | 187.77 | 193.16 | 181.51 | 101,520,061 |
| 2024-04-03 | 183.54 | 189.24 | 183.52 | 188.54 | 177.17 | 73,013,964 |
| 2024-04-02 | 181.96 | 185.52 | 181.90 | 184.12 | 173.01 | 95,958,125 |
| 2024-03-28 | 183.32 | 185.74 | 182.82 | 183.20 | 172.15 | 54,858,025 |
| 2024-03-27 | 179.64 | 183.28 | 179.64 | 181.52 | 170.57 | 85,794,046 |
| 2024-03-26 | 181.00 | 181.82 | 179.96 | 180.78 | 169.87 | 128,129,984 |
| 2024-03-25 | 180.72 | 182.68 | 179.94 | 181.48 | 170.53 | 82,797,106 |
| 2024-03-22 | 181.62 | 182.86 | 179.84 | 180.80 | 169.89 | 34,353,481 |
| 2024-03-21 | 179.00 | 184.11 | 178.76 | 181.84 | 170.87 | 81,665,407 |
| 2024-03-20 | 174.06 | 175.98 | 173.80 | 175.74 | 165.14 | 88,814,638 |
| 2024-03-19 | 175.80 | 176.80 | 174.10 | 175.06 | 164.50 | 38,894,707 |
| 2024-03-18 | 176.62 | 177.50 | 175.70 | 176.52 | 165.87 | 43,582,971 |
| 2024-03-15 | 174.14 | 178.64 | 174.00 | 176.92 | 166.25 | 117,586,336 |
| 2024-03-14 | 176.56 | 177.78 | 173.82 | 174.40 | 163.88 | 42,841,599 |
| 2024-03-13 | 177.64 | 179.32 | 175.02 | 177.06 | 166.38 | 79,857,591 |
| 2024-03-12 | 174.66 | 178.46 | 174.01 | 177.58 | 166.87 | 63,898,102 |
| 2024-03-11 | 169.38 | 174.38 | 169.06 | 173.80 | 163.31 | 137,094,836 |
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.