Barclays PLC historical data
| 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 |
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.