Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	144.16	146.16	142.40	143.26	122.68	38,599,477
2022-04-11	145.42	147.27	144.26	144.94	124.12	50,447,161
2022-04-08	143.40	144.96	142.53	144.60	123.82	53,486,518
2022-04-07	143.44	145.17	140.06	140.58	120.38	83,235,307
2022-04-06	146.92	148.16	141.53	143.34	122.75	63,265,141
2022-04-05	145.80	148.40	145.42	147.00	125.88	144,775,164
2022-04-04	149.56	150.04	142.56	146.30	125.28	71,652,092
2022-04-01	150.00	151.76	146.44	147.04	125.91	86,209,995
2022-03-31	151.00	152.66	147.48	148.30	126.99	112,418,700
2022-03-30	153.86	154.70	151.40	151.44	129.68	91,045,185
2022-03-29	151.30	157.40	150.70	156.44	133.96	164,239,206
2022-03-28	164.02	166.64	159.77	160.48	137.42	55,348,037
2022-03-25	168.86	168.87	166.32	167.30	143.26	29,250,194
2022-03-24	170.08	171.08	167.49	168.34	144.15	34,082,638
2022-03-23	173.60	174.20	170.00	170.00	145.57	23,109,779
2022-03-22	170.20	173.52	169.84	172.86	148.02	54,227,594
2022-03-21	171.08	172.18	168.50	168.50	144.29	40,472,147
2022-03-18	172.36	172.80	169.54	170.58	146.07	100,515,607
2022-03-17	177.08	178.02	169.90	171.72	147.05	79,041,449
2022-03-16	172.04	175.61	170.18	175.16	149.99	54,098,114
2022-03-15	167.94	170.24	165.31	168.16	144.00	46,163,222
2022-03-14	164.56	170.80	163.22	170.00	145.57	46,588,292
2022-03-11	159.04	165.64	157.66	161.10	137.95	67,505,079
2022-03-10	162.70	164.41	156.50	157.78	135.11	45,299,911
2022-03-09	159.22	161.89	155.72	161.80	138.55	65,108,283
2022-03-08	152.26	157.94	152.26	152.26	130.38	92,661,915
2022-03-07	150.00	155.12	142.04	151.62	129.84	77,579,763
2022-03-04	166.00	168.16	156.78	156.80	134.27	74,942,661
2022-03-03	174.50	174.91	168.28	168.94	144.67	75,911,976
2022-03-02	170.22	178.56	170.10	176.96	148.11	72,847,106
2022-03-01	180.48	185.18	173.04	173.22	144.98	97,416,901
2022-02-28	181.16	183.88	179.02	182.88	153.06	95,541,358
2022-02-25	184.28	190.28	179.75	188.90	158.10	77,049,862
2022-02-24	182.80	191.07	178.24	179.40	150.15	87,307,925
2022-02-23	193.00	202.35	191.74	195.98	164.03	83,411,502
2022-02-22	186.60	192.08	185.10	190.16	159.16	72,591,504
2022-02-21	192.56	195.14	190.04	191.44	160.23	37,489,573
2022-02-18	191.40	193.14	189.66	191.16	159.99	49,093,183
2022-02-17	194.56	195.96	190.94	192.64	161.23	27,405,293
2022-02-16	198.54	199.30	194.34	196.00	164.05	58,329,765
2022-02-15	193.18	199.90	192.58	198.46	166.10	34,554,049
2022-02-14	199.12	199.91	193.68	195.56	163.68	62,142,328
2022-02-11	205.45	207.05	201.75	206.10	172.50	42,198,884
2022-02-10	207.80	209.17	205.80	208.65	174.63	26,138,252
2022-02-09	207.45	209.00	203.80	208.00	174.09	30,093,834
2022-02-08	205.40	207.40	204.35	206.20	172.58	25,800,865
2022-02-07	204.05	205.20	200.80	205.00	171.58	37,412,438
2022-02-04	206.25	207.70	197.54	200.60	167.90	46,999,172
2022-02-03	203.80	209.45	200.90	204.45	171.12	53,035,673
2022-02-02	203.35	206.12	201.00	203.05	169.95	25,198,986
2022-02-01	200.10	201.15	198.50	201.10	168.31	37,250,421
2022-01-31	198.72	199.46	195.60	197.22	165.07	27,261,791
2022-01-28	199.88	201.67	195.06	196.88	164.78	82,325,034
2022-01-27	200.85	207.80	200.40	203.55	170.36	27,601,885
2022-01-26	199.16	205.26	198.76	202.20	169.23	42,206,968
2022-01-25	192.18	197.42	192.18	196.70	164.63	35,195,382
2022-01-24	197.60	198.48	189.16	190.36	159.32	55,257,456
2022-01-21	202.00	203.45	198.06	199.24	166.76	40,878,212
2022-01-20	206.15	207.80	202.95	205.55	172.04	36,605,898
2022-01-19	209.50	210.95	206.35	206.95	173.21	71,653,314

← NewerPage 20 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.