Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	164.10	168.29	164.10	168.08	145.86	31,851,649
2023-01-03	159.52	164.31	159.08	163.60	141.98	34,940,227
2022-12-30	158.56	159.74	158.20	158.52	137.57	9,144,860
2022-12-29	158.14	159.34	157.04	159.34	138.28	17,312,328
2022-12-28	158.24	159.66	157.44	158.88	137.88	15,974,901
2022-12-23	157.14	158.36	156.64	157.74	136.89	6,137,843
2022-12-22	158.08	159.00	157.14	157.14	136.37	18,858,465
2022-12-21	156.30	158.38	155.06	158.08	137.19	26,030,701
2022-12-20	154.00	156.54	153.62	155.74	135.15	20,757,044
2022-12-19	154.84	156.56	154.38	155.38	134.84	14,673,171
2022-12-16	154.34	155.74	152.10	154.42	134.01	109,511,197
2022-12-15	159.34	159.69	155.20	155.20	134.69	32,662,221
2022-12-14	162.84	162.84	160.04	160.26	139.08	42,580,381
2022-12-13	158.92	161.82	157.96	161.78	140.40	42,888,082
2022-12-12	159.88	160.22	156.94	158.14	137.24	33,870,358
2022-12-09	156.70	159.48	156.14	159.48	138.40	23,399,847
2022-12-08	157.40	157.91	156.58	156.80	136.07	21,644,000
2022-12-07	158.00	159.52	155.96	157.44	136.63	24,905,097
2022-12-06	157.26	160.62	155.64	158.76	137.78	80,092,367
2022-12-05	156.36	158.86	156.02	156.28	135.62	24,394,215
2022-12-02	159.06	159.10	155.86	156.82	136.09	28,802,164
2022-12-01	161.96	162.32	158.18	158.28	137.36	28,956,372
2022-11-30	161.78	162.80	160.35	161.24	139.93	84,403,402
2022-11-29	157.28	161.78	157.22	161.00	139.72	42,340,565
2022-11-28	158.36	160.78	157.88	158.18	137.27	25,642,764
2022-11-25	159.62	160.22	158.06	159.06	138.04	17,701,072
2022-11-24	158.08	160.56	158.08	159.42	138.35	14,339,660
2022-11-23	157.66	158.66	156.92	158.28	137.36	13,194,996
2022-11-22	159.12	159.30	157.12	157.92	137.05	16,784,247
2022-11-21	157.76	158.48	156.82	157.94	137.06	13,670,802
2022-11-18	156.88	159.18	156.06	158.22	137.31	22,358,632
2022-11-17	155.22	157.02	153.52	156.66	135.95	30,779,589
2022-11-16	155.84	156.50	153.94	154.40	133.99	27,203,752
2022-11-15	156.62	157.36	155.32	157.22	136.44	22,762,920
2022-11-14	156.78	158.74	155.20	157.62	136.79	27,491,978
2022-11-11	157.02	159.83	156.46	158.22	137.31	53,765,652
2022-11-10	153.72	157.46	153.00	157.00	136.25	59,021,509
2022-11-09	154.42	155.40	152.96	154.40	133.99	21,699,444
2022-11-08	153.12	155.94	152.82	154.18	133.80	56,097,569
2022-11-07	152.90	155.53	151.76	152.60	132.43	23,685,124
2022-11-04	151.02	154.62	150.30	153.52	133.23	34,319,023
2022-11-03	148.78	150.16	146.88	149.52	129.76	23,393,870
2022-11-02	150.58	151.86	148.08	150.10	130.26	19,608,289
2022-11-01	149.36	151.88	148.68	150.34	130.47	28,844,091
2022-10-31	147.08	149.12	146.64	147.76	128.23	24,632,742
2022-10-28	146.98	148.36	144.88	146.44	127.08	22,647,996
2022-10-27	150.02	151.32	148.14	150.26	130.40	24,538,170
2022-10-26	150.92	152.22	147.58	149.82	130.02	63,447,450
2022-10-25	149.60	150.30	146.04	150.22	130.36	24,812,022
2022-10-24	145.88	150.84	145.44	148.94	129.25	30,167,127
2022-10-21	143.74	146.20	141.90	145.04	125.87	25,886,257
2022-10-20	143.60	148.50	142.20	145.34	126.13	69,905,432
2022-10-19	145.60	147.28	143.22	144.30	125.23	28,614,081
2022-10-18	147.74	150.16	147.08	147.50	128.00	30,635,600
2022-10-17	142.78	147.26	142.62	145.40	126.18	30,616,486
2022-10-14	145.00	148.88	142.54	142.82	123.94	51,791,492
2022-10-13	135.32	143.80	134.46	142.54	123.70	65,181,658
2022-10-12	138.00	138.38	132.06	135.68	117.75	65,690,001
2022-10-11	142.04	142.40	139.56	140.16	121.63	52,106,881
2022-10-10	142.28	145.16	142.28	143.24	124.31	27,915,059

← NewerPage 17 of 22 · 1,267 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.