Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	139.00	140.42	135.84	137.18	122.59	80,446,359
2023-03-27	137.30	138.76	135.04	137.00	122.43	88,189,227
2023-03-24	137.36	138.00	130.06	133.90	119.66	124,849,932
2023-03-23	141.10	144.44	139.64	139.78	124.92	75,878,807
2023-03-22	141.42	148.01	140.68	142.66	127.49	96,414,561
2023-03-21	139.18	145.14	138.76	143.14	127.92	101,651,780
2023-03-20	131.58	138.04	128.12	136.36	121.86	147,930,521
2023-03-17	142.42	145.54	137.74	139.56	124.72	144,812,125
2023-03-16	142.00	143.80	139.80	142.38	127.24	158,923,216
2023-03-15	151.00	152.50	138.06	138.24	123.54	149,633,932
2023-03-14	147.24	155.48	146.20	152.06	135.89	101,874,320
2023-03-13	157.00	157.54	146.06	147.48	131.80	137,764,902
2023-03-10	151.28	159.00	151.28	157.42	140.68	115,174,718
2023-03-09	167.30	167.85	162.36	163.42	146.05	49,699,846
2023-03-08	168.10	198.86	167.96	168.88	150.92	54,618,563
2023-03-07	171.92	173.02	168.70	168.92	150.96	40,741,359
2023-03-06	171.48	172.46	170.56	172.34	154.02	12,810,497
2023-03-03	171.96	173.40	170.56	171.48	153.25	28,320,132
2023-03-02	174.18	175.10	171.60	171.76	153.50	47,614,942
2023-03-01	175.50	176.80	173.68	174.42	155.88	66,688,362
2023-02-28	171.08	175.42	171.00	174.64	156.07	77,677,027
2023-02-27	171.40	173.18	171.40	172.64	154.28	65,039,485
2023-02-24	173.00	174.48	170.31	170.58	152.44	47,280,571
2023-02-23	168.42	174.88	168.08	172.60	154.25	40,518,994
2023-02-22	170.32	173.18	168.74	172.82	149.98	35,163,655
2023-02-21	176.04	176.22	171.42	171.42	148.76	114,830,121
2023-02-20	174.40	176.70	173.76	175.88	152.63	35,128,709
2023-02-17	173.32	176.40	172.28	173.50	150.57	64,702,066
2023-02-16	172.34	175.36	170.58	174.66	151.57	49,374,194
2023-02-15	175.00	176.98	167.58	172.60	149.79	144,966,337
2023-02-14	186.58	188.96	186.00	187.32	162.56	21,599,769
2023-02-13	186.60	187.56	185.44	186.32	161.69	21,870,906
2023-02-10	187.28	188.86	185.42	185.72	161.17	46,689,161
2023-02-09	189.56	193.18	189.40	189.60	164.54	158,538,872
2023-02-08	189.40	190.38	188.48	189.72	164.64	20,120,348
2023-02-07	187.64	190.10	186.58	188.84	163.88	27,257,436
2023-02-06	187.60	188.75	185.64	186.54	161.88	17,931,883
2023-02-03	187.36	188.96	185.80	188.64	163.71	21,357,380
2023-02-02	186.36	188.72	185.30	188.40	163.50	27,188,071
2023-02-01	185.84	187.03	183.24	186.48	161.83	28,527,540
2023-01-31	185.72	186.48	183.48	185.84	161.28	31,947,853
2023-01-30	184.70	186.78	183.14	186.66	161.99	33,763,580
2023-01-27	185.76	185.98	184.30	185.78	161.22	22,327,860
2023-01-26	182.52	185.26	182.19	185.04	160.58	109,872,375
2023-01-25	179.00	181.72	178.60	181.72	157.70	59,311,967
2023-01-24	180.92	181.18	178.86	179.76	156.00	41,893,275
2023-01-23	178.56	180.24	178.56	179.88	156.10	26,445,387
2023-01-20	177.94	179.20	176.71	178.42	154.84	27,839,430
2023-01-19	178.86	179.72	175.84	177.38	153.93	34,438,199
2023-01-18	180.34	182.84	179.88	182.10	158.03	55,985,902
2023-01-17	181.00	182.86	180.16	180.94	157.02	31,207,511
2023-01-16	178.84	182.50	178.72	182.50	158.38	20,281,691
2023-01-13	177.88	180.98	176.92	180.74	156.85	40,855,553
2023-01-12	174.24	178.00	174.24	177.08	153.67	31,151,382
2023-01-11	171.04	174.40	171.04	173.54	150.60	119,855,470
2023-01-10	170.18	172.66	170.02	171.60	148.92	50,086,285
2023-01-09	172.10	174.16	171.88	172.62	149.80	32,930,427
2023-01-06	171.82	172.70	171.34	172.10	149.35	23,266,356
2023-01-05	167.18	173.74	166.36	172.42	149.63	40,113,321
2023-01-04	164.10	168.29	164.10	168.08	145.86	31,851,649

← NewerPage 16 of 22 · 1,263 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.