Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	143.04	143.90	141.60	141.68	128.95	36,126,207
2023-12-11	143.82	144.64	141.70	142.50	129.70	59,341,287
2023-12-08	140.72	144.60	139.28	143.28	130.41	58,692,654
2023-12-07	139.20	141.10	138.10	140.14	127.55	44,771,743
2023-12-06	140.46	141.26	138.34	140.24	127.64	309,071,142
2023-12-05	136.50	140.50	136.50	139.46	126.93	117,463,540
2023-12-04	142.80	143.72	141.39	142.98	130.14	58,569,218
2023-12-01	141.28	143.34	140.76	142.36	129.57	34,100,824
2023-11-30	140.52	142.04	139.16	141.04	128.37	88,216,617
2023-11-29	138.88	140.84	138.30	140.30	127.70	37,260,280
2023-11-28	139.60	141.32	138.78	140.12	127.53	37,092,272
2023-11-27	141.22	142.72	140.20	140.20	127.61	16,277,027
2023-11-24	140.68	142.02	139.28	141.64	128.92	21,281,303
2023-11-23	139.68	141.24	137.48	140.24	127.64	44,680,451
2023-11-22	141.52	142.58	139.64	139.98	127.41	33,759,659
2023-11-21	141.50	143.38	140.16	141.72	128.99	20,885,928
2023-11-20	142.80	143.66	141.80	142.54	129.74	39,490,867
2023-11-17	140.10	143.20	137.58	142.80	129.97	39,566,527
2023-11-16	138.93	141.08	137.80	139.04	126.55	40,382,923
2023-11-15	139.00	142.20	138.68	139.88	127.32	64,647,934
2023-11-14	136.48	138.64	135.14	138.46	126.02	26,715,991
2023-11-13	136.56	137.30	134.58	136.74	124.46	31,803,455
2023-11-10	136.46	136.56	134.10	135.58	123.40	25,413,757
2023-11-09	135.94	137.61	134.84	136.98	124.68	57,710,185
2023-11-08	134.56	137.10	132.84	136.02	123.80	29,514,626
2023-11-07	135.80	137.32	134.88	136.22	123.99	26,541,070
2023-11-06	136.50	138.00	135.24	136.30	124.06	34,139,210
2023-11-03	134.20	137.33	132.16	136.34	124.09	35,763,911
2023-11-02	129.90	133.40	129.64	133.24	121.27	35,920,598
2023-11-01	131.70	133.00	128.92	129.34	117.72	64,118,027
2023-10-31	130.76	132.78	129.46	131.60	119.78	55,502,586
2023-10-30	128.54	131.08	128.12	130.66	118.92	60,102,076
2023-10-27	131.28	133.10	128.64	129.20	117.60	98,106,787
2023-10-26	131.68	133.90	130.62	132.24	120.36	70,540,765
2023-10-25	132.28	134.88	131.42	133.22	121.25	76,612,630
2023-10-24	136.48	139.86	129.58	134.64	122.55	119,659,255
2023-10-23	145.28	145.78	143.48	144.04	131.10	43,059,578
2023-10-20	146.86	147.86	144.32	144.86	131.85	71,027,245
2023-10-19	150.50	152.56	147.64	147.80	134.53	60,376,953
2023-10-18	155.28	155.92	151.44	151.64	138.02	32,855,695
2023-10-17	152.84	155.24	152.06	154.80	140.90	49,166,082
2023-10-16	153.18	154.40	152.02	153.26	139.49	53,256,134
2023-10-13	151.82	154.64	150.70	153.08	139.33	48,831,138
2023-10-12	157.88	158.68	151.16	152.28	138.60	70,870,493
2023-10-11	155.52	158.44	154.54	157.18	143.06	31,683,307
2023-10-10	153.48	157.68	151.22	156.78	142.70	46,151,859
2023-10-09	152.76	154.22	151.58	152.02	138.37	65,100,536
2023-10-06	152.80	155.18	151.62	154.76	140.86	27,501,875
2023-10-05	153.64	153.86	151.58	152.52	138.82	40,701,456
2023-10-04	153.06	155.38	152.34	153.88	140.06	47,005,528
2023-10-03	155.02	156.76	154.09	154.28	140.42	49,422,328
2023-10-02	159.00	160.35	155.82	155.82	141.82	34,149,954
2023-09-29	159.00	159.98	158.42	158.94	144.66	47,529,159
2023-09-28	157.42	159.12	156.92	159.08	144.79	31,913,112
2023-09-27	158.24	160.68	157.47	158.12	143.92	44,397,025
2023-09-26	156.24	161.02	155.86	159.68	145.34	57,010,417
2023-09-25	154.24	157.92	153.00	153.64	139.84	31,285,690
2023-09-22	156.20	158.52	154.92	155.32	141.37	63,665,727
2023-09-21	156.20	157.80	153.76	156.70	142.63	101,649,512
2023-09-20	160.26	162.14	159.58	159.58	145.25	49,443,117

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.