Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	149.64	152.22	146.94	152.14	130.28	42,389,480
2022-07-11	149.86	152.40	149.52	151.00	129.30	27,895,710
2022-07-08	151.20	153.32	149.16	151.96	130.13	42,802,419
2022-07-07	149.06	152.50	149.00	151.02	129.32	56,736,408
2022-07-06	148.84	150.62	145.98	146.86	125.76	62,994,202
2022-07-05	156.50	157.04	147.18	147.48	126.29	67,023,196
2022-07-04	154.02	157.04	153.92	155.52	133.18	28,079,764
2022-07-01	151.86	156.72	151.64	153.20	131.19	39,156,126
2022-06-30	154.40	154.92	150.12	153.12	131.12	49,777,626
2022-06-29	157.88	159.58	156.76	156.76	134.24	48,146,770
2022-06-28	159.74	162.64	159.50	160.02	137.03	95,098,056
2022-06-27	158.58	161.28	157.34	158.64	135.85	46,256,489
2022-06-24	155.08	159.60	152.96	158.94	136.10	55,663,456
2022-06-23	159.36	160.42	154.04	154.08	131.94	42,518,920
2022-06-22	157.66	162.81	157.66	161.34	138.16	43,468,134
2022-06-21	160.50	162.54	158.66	160.42	137.37	40,945,612
2022-06-20	156.86	161.25	156.02	160.12	137.11	28,154,520
2022-06-17	155.08	159.02	153.76	155.92	133.52	62,981,976
2022-06-16	160.22	160.30	153.46	153.64	131.57	60,187,717
2022-06-15	157.84	163.41	157.16	160.76	137.66	52,138,059
2022-06-14	157.66	159.34	154.26	156.76	134.24	63,205,077
2022-06-13	158.02	159.22	155.16	156.08	133.65	59,237,518
2022-06-10	164.92	165.76	159.48	159.80	136.84	54,031,382
2022-06-09	167.22	169.64	165.42	165.92	142.08	41,256,650
2022-06-08	168.54	169.66	167.38	168.56	144.34	42,131,882
2022-06-07	169.18	170.88	167.62	169.00	144.72	44,760,521
2022-06-06	168.34	172.70	168.08	171.36	146.74	36,572,161
2022-06-01	171.18	172.10	167.48	167.80	143.69	37,314,104
2022-05-31	170.14	171.62	168.92	169.06	144.77	68,320,374
2022-05-30	170.54	173.34	170.12	171.22	146.62	105,182,657
2022-05-27	167.38	171.08	166.43	170.38	145.90	52,394,921
2022-05-26	163.82	168.76	163.32	167.68	143.59	51,023,672
2022-05-25	164.54	164.78	162.02	163.88	140.33	108,468,680
2022-05-24	157.44	164.35	157.21	162.78	139.39	74,921,425
2022-05-23	155.24	157.74	153.41	157.74	135.08	70,822,987
2022-05-20	155.66	157.08	152.72	152.72	130.78	56,300,727
2022-05-19	155.28	155.69	151.20	153.28	131.26	30,700,867
2022-05-18	157.02	157.22	154.32	155.20	132.90	30,534,183
2022-05-17	152.38	157.08	152.18	155.86	133.47	50,124,597
2022-05-16	150.60	152.98	148.94	151.70	129.90	48,063,820
2022-05-13	147.56	150.55	147.00	150.36	128.76	40,300,228
2022-05-12	142.66	147.20	142.20	145.94	124.97	40,307,444
2022-05-11	144.50	148.26	143.72	147.30	126.14	120,851,388
2022-05-10	149.20	149.26	143.64	143.64	123.00	38,652,634
2022-05-09	147.40	148.48	145.78	145.98	125.01	33,883,551
2022-05-06	150.22	150.48	147.28	148.64	127.28	51,130,102
2022-05-05	153.98	154.44	149.52	149.82	128.29	75,893,157
2022-05-04	153.10	153.53	150.06	150.56	128.93	44,075,562
2022-05-03	149.60	152.58	148.86	151.00	129.30	117,982,240
2022-04-29	149.46	149.46	147.32	148.20	126.91	73,893,935
2022-04-28	144.88	148.32	142.34	146.30	125.28	61,052,856
2022-04-27	145.14	145.26	140.96	141.92	121.53	111,171,869
2022-04-26	147.50	148.12	142.76	142.98	122.44	43,814,852
2022-04-25	144.42	146.70	143.14	144.18	123.46	41,592,916
2022-04-22	148.04	150.32	146.30	146.70	125.62	78,958,551
2022-04-21	148.88	150.97	147.96	150.06	128.50	54,347,891
2022-04-20	146.98	150.06	145.80	148.88	127.49	72,095,874
2022-04-19	146.10	147.08	144.23	145.70	124.77	36,566,254
2022-04-14	143.60	146.28	142.66	145.86	124.90	43,283,321
2022-04-13	142.44	144.26	141.82	144.26	123.53	38,615,655

← NewerPage 19 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.