Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	148.56	149.20	144.12	144.80	125.66	37,789,764
2022-10-05	149.82	151.37	145.60	147.62	128.11	36,822,485
2022-10-04	146.50	151.06	146.08	150.74	130.82	43,680,699
2022-10-03	143.46	146.12	141.26	145.08	125.90	52,847,044
2022-09-30	144.04	147.62	141.68	144.30	125.23	75,103,787
2022-09-29	150.26	150.54	142.72	144.66	125.54	68,587,663
2022-09-28	153.50	154.34	146.50	151.08	131.11	84,832,724
2022-09-27	161.02	162.24	155.52	155.84	135.24	55,358,565
2022-09-26	160.50	161.98	156.68	157.60	136.77	52,779,101
2022-09-23	165.38	167.42	160.62	161.86	140.47	51,682,595
2022-09-22	165.12	170.71	164.72	166.26	144.28	65,411,705
2022-09-21	169.12	172.42	165.02	167.80	145.62	59,874,890
2022-09-20	171.14	174.38	170.30	170.92	148.33	41,957,108
2022-09-16	171.72	173.44	170.60	171.14	148.52	127,232,166
2022-09-15	169.70	172.64	169.64	172.24	149.47	41,696,437
2022-09-14	170.42	172.76	169.08	169.90	147.44	42,259,194
2022-09-13	174.32	175.82	171.60	171.94	149.21	44,341,919
2022-09-12	173.04	175.26	170.54	173.96	150.97	49,161,895
2022-09-09	166.00	170.00	165.34	168.84	146.52	41,608,887
2022-09-08	164.28	167.30	162.86	166.26	144.28	44,118,012
2022-09-07	166.02	166.70	163.60	164.10	142.41	46,181,307
2022-09-06	167.38	171.65	166.58	167.88	145.69	37,590,573
2022-09-05	163.96	167.12	163.80	166.50	144.49	26,400,585
2022-09-02	161.96	169.45	161.44	168.64	146.35	51,300,909
2022-09-01	163.86	164.06	160.46	161.40	140.07	34,587,713
2022-08-31	165.66	166.96	164.14	164.50	142.76	52,657,111
2022-08-30	161.72	168.08	161.24	164.70	142.93	49,358,851
2022-08-26	165.40	166.70	162.04	162.10	140.67	30,454,502
2022-08-25	164.00	165.16	163.08	164.16	142.46	27,147,208
2022-08-24	162.80	163.98	160.64	162.62	141.13	31,788,791
2022-08-23	162.30	165.14	162.17	163.60	141.98	30,777,856
2022-08-22	164.00	164.79	161.78	163.08	141.52	36,166,208
2022-08-19	168.04	169.22	164.91	165.28	143.43	53,335,326
2022-08-18	168.60	169.46	167.46	168.50	146.23	25,224,763
2022-08-17	171.34	173.36	168.54	168.68	146.38	20,688,108
2022-08-16	172.06	172.20	169.88	170.50	147.96	26,647,334
2022-08-15	172.22	172.30	170.72	171.56	148.88	43,128,335
2022-08-12	169.90	172.92	169.10	171.60	148.92	50,918,564
2022-08-11	169.02	170.14	167.50	168.98	146.64	47,289,799
2022-08-10	166.00	170.10	165.42	169.76	145.37	82,316,178
2022-08-09	165.14	167.70	164.64	165.86	142.03	47,518,114
2022-08-08	165.50	166.92	164.74	166.00	142.15	57,175,243
2022-08-05	161.90	165.43	161.02	164.00	140.44	43,242,514
2022-08-04	163.12	165.70	161.12	162.48	139.14	63,556,077
2022-08-03	158.90	163.68	158.78	163.32	139.85	40,177,324
2022-08-02	159.24	161.52	158.62	160.02	137.03	76,480,735
2022-08-01	160.00	162.08	157.85	159.80	136.84	59,578,386
2022-07-29	153.40	157.98	152.54	157.18	134.60	72,309,405
2022-07-28	156.10	157.56	149.30	150.34	128.74	87,466,863
2022-07-27	157.46	159.22	155.70	157.66	135.01	118,779,130
2022-07-26	160.62	161.12	156.74	156.88	134.34	50,305,161
2022-07-25	156.88	161.89	156.22	160.72	137.63	55,314,543
2022-07-22	158.50	159.87	156.76	157.84	135.16	54,866,757
2022-07-21	157.86	160.78	156.72	158.96	136.12	77,532,446
2022-07-20	158.54	159.72	155.90	157.64	134.99	65,043,186
2022-07-19	153.06	159.60	153.06	158.22	135.49	38,552,890
2022-07-18	151.46	156.34	151.46	154.22	132.06	43,856,613
2022-07-15	145.60	151.52	145.16	150.30	128.71	53,102,595
2022-07-14	148.72	151.14	145.18	145.54	124.63	71,086,571
2022-07-13	150.36	151.80	148.02	149.22	127.78	42,491,244

← NewerPage 18 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.