Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	526.10	528.20	511.20	519.50	513.69	49,486,885
2026-07-22	520.80	530.00	518.40	527.00	521.11	27,169,393
2026-07-21	512.60	522.40	508.30	522.40	516.56	48,849,522
2026-07-20	512.50	519.30	509.30	512.40	506.67	59,535,921
2026-07-17	519.20	520.50	505.00	516.70	510.92	27,866,781
2026-07-16	526.70	528.20	517.30	524.80	518.93	26,094,075
2026-07-15	517.90	524.70	514.95	524.50	518.63	44,805,585
2026-07-14	508.20	525.30	502.50	519.90	514.09	28,490,804
2026-07-13	509.40	513.10	506.30	510.00	504.30	23,175,441
2026-07-10	509.40	514.00	507.00	512.60	506.87	29,755,341
2026-07-09	503.80	509.90	501.80	507.00	501.33	21,441,024
2026-07-08	512.50	513.60	496.30	512.50	506.77	35,418,203
2026-07-07	531.10	531.30	516.10	516.10	510.33	28,990,821
2026-07-06	522.60	530.00	521.20	529.50	523.58	39,662,289
2026-07-03	523.70	526.54	517.70	522.30	516.46	13,341,776
2026-07-02	513.00	524.10	512.10	522.10	516.26	51,755,954
2026-07-01	506.60	515.70	503.80	515.00	509.24	47,729,679
2026-06-30	506.70	512.50	504.20	506.60	500.93	33,071,775
2026-06-29	509.90	510.62	504.40	505.30	499.65	33,202,632
2026-06-26	514.10	520.00	506.20	510.70	504.99	24,461,133
2026-06-25	510.50	521.33	507.70	521.30	515.47	36,888,398
2026-06-24	513.10	515.50	506.50	507.20	501.53	77,830,631
2026-06-23	509.90	519.16	507.40	511.50	505.78	67,815,800
2026-06-22	497.00	516.60	493.55	516.00	510.23	76,410,772
2026-06-19	493.50	499.65	491.90	496.45	490.90	80,916,692
2026-06-18	501.60	504.00	498.75	500.60	495.00	65,649,737
2026-06-17	492.90	505.72	414.00	503.50	497.87	47,256,526
2026-06-16	479.45	490.90	479.17	486.95	481.50	41,796,671
2026-06-15	486.15	488.55	476.64	479.90	474.53	36,957,050
2026-06-12	462.85	473.06	460.10	472.85	467.56	41,469,083
2026-06-11	444.40	452.00	444.40	448.95	443.93	35,806,483
2026-06-10	448.65	450.70	439.80	445.80	440.81	53,881,051
2026-06-09	456.75	462.25	447.92	447.95	442.94	41,425,146
2026-06-08	452.05	461.55	451.20	456.85	451.74	25,879,639
2026-06-05	463.10	464.85	456.50	457.65	452.53	30,605,114
2026-06-04	460.35	466.95	453.20	463.90	458.71	27,698,005
2026-06-03	468.20	468.75	458.45	459.80	454.66	31,024,015
2026-06-02	459.65	523.00	458.90	470.20	464.94	52,243,558
2026-06-01	461.50	461.50	449.80	454.80	449.71	36,733,639
2026-05-29	453.75	463.10	452.35	457.95	452.83	74,917,831
2026-05-28	452.10	455.25	447.90	452.45	447.39	69,940,534
2026-05-27	455.50	460.40	453.80	456.25	451.15	120,267,407
2026-05-26	454.85	459.69	449.95	453.55	448.48	38,958,474
2026-05-22	444.40	447.50	440.55	445.80	440.81	32,891,397
2026-05-21	438.90	444.00	434.70	441.45	436.51	40,889,028
2026-05-20	419.65	443.45	419.65	440.60	435.67	47,865,388
2026-05-19	428.20	432.10	424.65	425.00	420.25	32,439,554
2026-05-18	419.85	429.95	417.75	426.30	421.53	31,744,714
2026-05-15	420.55	426.10	417.00	423.30	418.57	59,549,672
2026-05-14	435.00	437.75	429.05	434.70	429.84	36,672,528
2026-05-13	422.40	424.75	414.10	422.35	417.63	33,222,521
2026-05-12	418.40	418.40	409.40	414.90	410.26	78,666,695
2026-05-11	433.75	439.20	428.65	429.10	424.30	63,383,850
2026-05-08	430.00	441.60	428.25	434.20	429.34	28,064,209
2026-05-07	444.00	447.70	435.35	438.53	433.62	45,776,782
2026-05-06	424.70	454.75	424.20	442.65	437.70	84,940,634
2026-05-05	429.85	430.80	414.90	419.55	414.86	100,384,663
2026-05-01	428.35	435.50	424.35	433.75	428.90	27,779,555
2026-04-30	429.10	432.15	422.00	431.45	426.62	57,699,966
2026-04-29	428.95	431.00	421.40	431.00	426.18	80,951,265

← NewerPage 2 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.