Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	144.62	145.62	141.26	144.92	129.51	33,921,705
2023-06-23	145.52	146.18	143.30	145.22	129.78	41,598,622
2023-06-22	149.66	149.76	146.88	146.96	131.34	52,493,524
2023-06-21	153.32	154.14	151.38	151.46	135.36	41,614,170
2023-06-20	153.56	156.04	153.26	154.32	137.91	19,125,932
2023-06-19	153.70	155.86	153.12	153.46	137.14	13,924,531
2023-06-16	154.08	155.38	153.00	153.94	137.57	101,253,358
2023-06-15	157.44	157.76	153.12	153.80	137.45	77,609,910
2023-06-14	157.04	158.78	156.70	157.44	140.70	20,989,017
2023-06-13	155.48	157.44	153.88	156.76	140.09	103,425,892
2023-06-12	157.08	157.63	155.18	155.24	138.73	26,578,620
2023-06-09	157.62	158.36	155.62	156.34	139.72	31,345,921
2023-06-08	158.78	159.64	156.94	157.60	140.84	17,716,412
2023-06-07	158.28	158.62	156.44	158.24	141.42	23,106,469
2023-06-06	154.98	158.22	153.34	158.20	141.38	24,565,612
2023-06-05	157.16	158.58	154.54	155.78	139.22	17,458,498
2023-06-02	154.00	157.36	153.98	156.76	140.09	46,644,665
2023-06-01	152.02	154.24	151.28	152.62	136.39	66,415,327
2023-05-31	154.80	155.42	150.54	151.34	135.25	87,428,261
2023-05-30	157.02	157.96	155.08	155.80	139.24	18,218,560
2023-05-26	157.90	158.02	154.30	157.32	140.59	35,862,972
2023-05-25	157.98	158.68	155.40	156.98	140.29	21,692,176
2023-05-24	161.34	161.68	157.76	158.66	141.79	26,590,965
2023-05-23	160.36	163.76	159.86	163.44	146.06	25,118,768
2023-05-22	158.32	161.01	157.82	160.08	143.06	48,913,521
2023-05-19	158.60	160.38	157.48	159.42	142.47	39,076,824
2023-05-18	157.76	159.28	157.58	158.06	141.25	24,764,647
2023-05-17	153.32	156.24	152.80	155.96	139.38	19,770,009
2023-05-16	155.22	156.58	154.06	154.40	137.98	65,808,944
2023-05-15	155.80	155.98	153.48	155.02	138.54	14,615,597
2023-05-12	154.96	155.68	153.66	153.90	137.54	22,601,842
2023-05-11	153.70	154.94	150.82	153.48	137.16	37,699,768
2023-05-10	154.04	156.12	152.68	153.22	136.93	100,719,834
2023-05-09	154.44	156.06	152.90	153.58	137.25	71,557,794
2023-05-05	149.42	153.86	149.42	153.24	136.95	35,537,126
2023-05-04	152.18	153.78	146.74	148.24	132.48	41,318,797
2023-05-03	156.38	156.42	151.74	153.26	136.97	73,452,404
2023-05-02	158.14	162.04	154.48	154.94	138.47	49,769,428
2023-04-28	160.38	162.88	156.94	159.88	142.88	41,563,257
2023-04-27	156.22	162.48	155.40	162.04	144.81	78,793,688
2023-04-26	151.46	154.48	149.68	153.86	137.50	49,550,436
2023-04-25	153.52	154.24	150.84	151.46	135.36	41,514,946
2023-04-24	152.30	155.03	152.08	154.20	137.81	36,313,960
2023-04-21	153.34	154.52	152.18	153.24	136.95	34,635,495
2023-04-20	156.26	158.02	154.10	154.46	138.04	51,785,070
2023-04-19	154.62	156.06	154.26	155.40	138.88	23,709,051
2023-04-18	155.60	157.22	154.96	154.96	138.48	34,842,720
2023-04-17	158.92	159.08	153.58	154.28	137.88	48,532,054
2023-04-14	153.70	158.58	153.04	157.88	141.09	102,778,899
2023-04-13	152.58	154.59	152.22	152.94	136.68	67,937,747
2023-04-12	153.38	154.60	152.70	153.06	136.79	75,043,727
2023-04-11	151.78	154.18	151.74	152.54	136.32	155,427,194
2023-04-06	148.56	152.26	148.44	151.62	135.50	77,732,100
2023-04-05	148.40	150.22	147.06	147.72	132.01	79,983,446
2023-04-04	148.54	150.22	146.50	146.50	130.92	85,429,670
2023-04-03	146.66	149.96	146.46	148.26	132.50	61,316,572
2023-03-31	143.94	147.04	143.93	145.80	130.30	70,480,092
2023-03-30	142.56	146.48	142.29	144.82	129.42	110,866,685
2023-03-29	137.80	142.04	137.60	142.02	126.92	136,034,186
2023-03-28	139.00	140.42	135.84	137.18	122.59	80,446,359

← NewerPage 15 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.