Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	158.00	160.14	157.66	159.22	144.92	35,030,804
2023-09-18	160.78	162.10	158.54	158.80	144.54	30,159,436
2023-09-15	161.02	163.60	160.32	161.46	146.96	95,245,108
2023-09-14	157.38	160.46	156.76	160.08	145.70	46,592,313
2023-09-13	154.12	157.96	153.74	157.24	143.12	45,204,574
2023-09-12	150.80	153.76	150.60	153.58	139.79	42,675,861
2023-09-11	147.94	150.58	147.94	149.90	136.44	28,151,720
2023-09-08	147.50	148.72	145.86	148.24	134.93	92,559,662
2023-09-07	148.50	149.74	147.82	147.98	134.69	24,059,524
2023-09-06	148.68	150.36	148.06	149.22	135.82	25,186,830
2023-09-05	149.98	151.50	148.38	149.64	136.20	64,373,046
2023-09-04	149.94	152.14	149.62	150.80	137.26	30,146,626
2023-09-01	148.10	149.98	147.97	149.06	135.67	27,326,603
2023-08-31	149.00	149.90	147.36	147.36	134.12	56,729,612
2023-08-30	150.62	152.54	148.98	149.04	135.65	29,777,075
2023-08-29	145.32	149.96	145.22	149.96	136.49	52,760,042
2023-08-25	145.66	146.02	143.64	143.98	131.05	20,465,367
2023-08-24	145.18	146.04	143.96	144.54	131.56	24,601,950
2023-08-23	142.80	144.25	142.70	143.04	130.19	86,181,183
2023-08-22	144.54	145.32	142.70	142.70	129.88	34,256,300
2023-08-21	143.86	146.06	143.66	143.66	130.76	22,173,472
2023-08-18	144.64	145.68	143.34	144.24	131.28	27,512,973
2023-08-17	144.84	146.10	144.60	145.42	132.36	29,310,433
2023-08-16	143.28	145.80	142.84	145.00	131.98	50,752,319
2023-08-15	146.00	146.41	143.00	143.54	130.65	28,344,045
2023-08-14	146.24	146.94	145.12	145.88	132.78	39,239,686
2023-08-11	147.32	148.69	146.12	146.60	133.43	31,925,648
2023-08-10	147.64	149.28	147.10	148.00	134.71	36,325,951
2023-08-09	149.56	150.74	148.76	148.90	133.07	86,031,726
2023-08-08	149.20	150.54	146.08	147.08	131.44	40,910,767
2023-08-07	151.12	152.52	149.92	150.82	134.78	40,570,055
2023-08-04	150.00	152.09	149.04	150.74	134.71	26,360,950
2023-08-03	145.96	150.14	144.96	149.16	133.30	57,132,976
2023-08-02	148.50	150.18	145.98	146.46	130.89	57,040,917
2023-08-01	154.00	155.52	151.42	151.42	135.32	41,550,164
2023-07-31	155.24	156.70	154.96	154.96	138.48	41,439,055
2023-07-28	153.12	156.70	153.04	155.74	139.18	37,756,906
2023-07-27	156.00	158.84	153.06	155.40	138.88	104,746,692
2023-07-26	162.00	164.06	160.29	164.06	146.62	27,428,782
2023-07-25	164.84	165.15	163.28	163.52	146.13	18,551,553
2023-07-24	161.16	164.54	161.06	164.36	146.89	17,236,701
2023-07-21	164.24	165.10	162.72	163.26	145.90	48,356,749
2023-07-20	164.50	166.44	164.36	164.36	146.89	29,099,236
2023-07-19	163.48	164.60	161.30	164.28	146.81	118,509,859
2023-07-18	155.50	159.38	154.86	159.38	142.43	39,312,111
2023-07-17	154.34	156.96	154.34	156.06	139.47	19,453,247
2023-07-14	155.70	157.52	154.94	155.10	138.61	41,907,830
2023-07-13	154.66	156.56	154.04	155.70	139.15	71,642,871
2023-07-12	150.78	157.14	150.48	154.80	138.34	47,980,417
2023-07-11	148.38	150.02	148.24	149.86	133.93	48,047,287
2023-07-10	147.76	149.50	147.46	148.72	132.91	23,448,396
2023-07-07	146.18	149.44	146.18	148.72	132.91	29,450,409
2023-07-06	147.90	148.78	145.92	146.70	131.10	38,697,741
2023-07-05	151.00	152.66	149.40	150.04	134.09	43,163,289
2023-07-04	155.04	156.24	151.98	152.56	136.34	17,870,487
2023-07-03	154.58	156.76	154.32	155.62	139.07	28,280,882
2023-06-30	152.82	154.60	152.44	153.38	137.07	39,518,151
2023-06-29	148.68	152.57	148.53	151.32	135.23	41,115,318
2023-06-28	147.02	148.98	146.67	148.34	132.57	28,271,599
2023-06-27	145.26	147.32	144.32	146.32	130.76	21,529,834

← NewerPage 14 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.