Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 172.64 | 173.88 | 168.04 | 172.24 | 161.85 | 59,143,288 |
| 2024-03-07 | 171.20 | 173.44 | 170.26 | 173.06 | 162.62 | 111,717,909 |
| 2024-03-06 | 169.00 | 173.51 | 168.87 | 170.92 | 160.61 | 87,938,434 |
| 2024-03-05 | 168.24 | 170.32 | 167.62 | 169.46 | 159.24 | 55,762,395 |
| 2024-03-04 | 168.32 | 170.46 | 167.28 | 170.14 | 159.88 | 73,813,990 |
| 2024-03-01 | 165.12 | 172.08 | 164.98 | 169.52 | 159.29 | 187,325,677 |
| 2024-02-29 | 163.66 | 166.66 | 162.18 | 164.46 | 154.54 | 110,800,848 |
| 2024-02-28 | 166.18 | 169.90 | 166.14 | 168.90 | 153.73 | 56,183,655 |
| 2024-02-27 | 164.60 | 167.48 | 164.60 | 166.86 | 151.87 | 38,751,376 |
| 2024-02-26 | 162.90 | 167.14 | 162.82 | 165.84 | 150.94 | 59,511,408 |
| 2024-02-23 | 162.86 | 164.88 | 162.38 | 163.74 | 149.03 | 55,444,497 |
| 2024-02-22 | 163.28 | 164.32 | 159.10 | 163.68 | 148.98 | 53,761,544 |
| 2024-02-21 | 162.80 | 166.68 | 159.39 | 162.76 | 148.14 | 163,049,918 |
| 2024-02-20 | 157.54 | 162.98 | 149.76 | 161.80 | 147.27 | 143,877,464 |
| 2024-02-19 | 146.56 | 150.46 | 146.50 | 149.00 | 135.62 | 38,658,012 |
| 2024-02-16 | 144.84 | 147.88 | 143.20 | 146.72 | 133.54 | 38,348,527 |
| 2024-02-15 | 143.00 | 144.45 | 141.67 | 143.42 | 130.54 | 55,601,953 |
| 2024-02-14 | 140.48 | 143.20 | 140.48 | 142.02 | 129.26 | 17,014,136 |
| 2024-02-13 | 142.86 | 143.31 | 139.54 | 140.48 | 127.86 | 91,445,142 |
| 2024-02-12 | 142.22 | 143.62 | 141.16 | 142.88 | 130.05 | 22,934,953 |
| 2024-02-09 | 143.84 | 144.40 | 141.10 | 142.28 | 129.50 | 28,838,646 |
| 2024-02-08 | 145.36 | 146.02 | 143.04 | 143.16 | 130.30 | 21,760,942 |
| 2024-02-07 | 146.36 | 147.00 | 143.04 | 144.40 | 131.43 | 77,270,341 |
| 2024-02-06 | 146.52 | 147.88 | 146.16 | 146.30 | 133.16 | 48,838,185 |
| 2024-02-05 | 150.66 | 151.28 | 145.34 | 145.68 | 132.60 | 66,340,122 |
| 2024-02-02 | 148.76 | 152.01 | 148.44 | 150.72 | 137.18 | 31,830,750 |
| 2024-02-01 | 146.44 | 149.36 | 145.14 | 146.04 | 132.92 | 30,614,570 |
| 2024-01-31 | 150.90 | 151.22 | 148.42 | 148.42 | 135.09 | 67,089,613 |
| 2024-01-30 | 148.60 | 150.62 | 147.94 | 150.26 | 136.76 | 21,202,090 |
| 2024-01-29 | 149.42 | 150.66 | 147.35 | 147.54 | 134.29 | 31,299,311 |
| 2024-01-26 | 146.76 | 150.40 | 146.48 | 149.24 | 135.84 | 29,055,466 |
| 2024-01-25 | 146.96 | 147.58 | 145.02 | 145.38 | 132.32 | 47,524,415 |
| 2024-01-24 | 148.32 | 149.64 | 146.44 | 147.34 | 134.11 | 84,852,530 |
| 2024-01-23 | 145.76 | 147.90 | 145.74 | 146.78 | 133.60 | 27,395,162 |
| 2024-01-22 | 143.66 | 145.64 | 143.12 | 144.94 | 131.92 | 36,259,223 |
| 2024-01-19 | 142.38 | 143.04 | 140.36 | 141.04 | 128.37 | 113,629,727 |
| 2024-01-18 | 140.84 | 141.94 | 139.42 | 140.72 | 128.08 | 42,768,637 |
| 2024-01-17 | 140.20 | 141.85 | 138.40 | 140.68 | 128.04 | 45,080,070 |
| 2024-01-16 | 143.94 | 145.08 | 141.19 | 141.40 | 128.70 | 35,953,235 |
| 2024-01-15 | 145.32 | 147.04 | 144.30 | 144.98 | 131.96 | 133,986,526 |
| 2024-01-12 | 146.38 | 149.15 | 145.54 | 145.54 | 132.47 | 50,953,321 |
| 2024-01-11 | 152.00 | 152.64 | 144.82 | 145.58 | 132.50 | 91,243,689 |
| 2024-01-10 | 152.88 | 154.52 | 152.32 | 152.64 | 138.93 | 69,093,738 |
| 2024-01-09 | 153.26 | 154.96 | 153.26 | 154.28 | 140.42 | 18,430,452 |
| 2024-01-08 | 154.14 | 155.68 | 153.96 | 154.82 | 140.91 | 103,418,887 |
| 2024-01-05 | 153.34 | 156.38 | 152.70 | 155.60 | 141.62 | 37,399,562 |
| 2024-01-04 | 153.00 | 155.84 | 152.58 | 155.58 | 141.61 | 108,657,862 |
| 2024-01-03 | 155.30 | 156.40 | 152.15 | 153.12 | 139.37 | 60,606,163 |
| 2024-01-02 | 154.10 | 155.50 | 153.40 | 155.28 | 141.33 | 94,542,523 |
| 2023-12-29 | 153.38 | 153.82 | 152.96 | 153.78 | 139.97 | 10,578,303 |
| 2023-12-28 | 153.46 | 154.04 | 152.80 | 153.50 | 139.71 | 21,442,794 |
| 2023-12-27 | 152.60 | 154.72 | 150.86 | 153.66 | 139.86 | 26,184,336 |
| 2023-12-22 | 149.90 | 152.08 | 149.88 | 151.78 | 138.15 | 13,070,297 |
| 2023-12-21 | 150.04 | 152.56 | 148.88 | 151.42 | 137.82 | 55,268,216 |
| 2023-12-20 | 151.22 | 152.36 | 146.76 | 151.64 | 138.02 | 75,955,329 |
| 2023-12-19 | 145.56 | 148.48 | 144.74 | 147.66 | 134.40 | 42,444,436 |
| 2023-12-18 | 145.20 | 148.02 | 144.18 | 146.50 | 133.34 | 22,514,276 |
| 2023-12-15 | 150.78 | 151.76 | 145.97 | 146.64 | 133.47 | 103,975,982 |
| 2023-12-14 | 143.90 | 150.60 | 143.42 | 150.00 | 136.53 | 176,673,102 |
| 2023-12-13 | 140.54 | 142.54 | 139.46 | 141.08 | 128.41 | 59,678,930 |
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.