Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	209.50	210.95	206.35	206.95	173.21	71,653,314
2022-01-18	214.70	215.60	209.80	209.80	175.60	60,762,210
2022-01-17	218.25	219.10	214.15	214.80	179.78	24,158,972
2022-01-14	217.30	219.60	213.48	215.50	180.37	46,476,960
2022-01-13	211.50	217.20	211.30	217.10	181.71	53,562,771
2022-01-12	209.30	212.20	209.00	211.80	177.27	42,752,702
2022-01-11	208.55	209.00	206.10	207.00	173.25	67,439,259
2022-01-10	206.45	209.80	205.05	207.90	174.00	38,889,136
2022-01-07	201.00	205.25	200.15	205.25	171.79	40,109,355
2022-01-06	196.28	201.05	195.22	200.45	167.77	29,020,547
2022-01-05	196.70	199.20	196.34	197.92	165.65	28,170,350
2022-01-04	192.94	197.50	190.30	196.66	164.60	40,400,336
2021-12-31	187.98	188.54	186.32	187.00	156.51	8,016,884
2021-12-30	187.86	189.36	187.74	188.06	157.40	8,830,898
2021-12-29	190.00	190.30	187.66	188.50	157.77	17,383,167
2021-12-24	187.90	188.40	186.24	187.44	156.88	5,005,050
2021-12-23	187.36	188.28	186.98	187.40	156.85	25,626,748
2021-12-22	184.24	186.82	184.18	185.84	155.54	34,376,929
2021-12-21	181.12	184.26	180.72	184.26	154.22	27,005,362
2021-12-20	176.88	180.50	176.88	178.60	149.48	36,263,625
2021-12-17	181.28	183.20	179.09	180.84	151.36	74,707,696
2021-12-16	178.70	186.40	176.48	182.14	152.44	56,900,237
2021-12-15	179.94	180.88	176.33	176.48	147.71	43,247,637
2021-12-14	179.60	181.80	179.38	180.08	150.72	34,426,348
2021-12-13	182.94	183.58	177.80	178.14	149.10	28,555,415
2021-12-10	182.20	184.92	182.00	182.50	152.75	30,767,048
2021-12-09	185.60	187.62	182.36	182.84	153.03	29,267,720
2021-12-08	186.72	187.64	183.24	185.90	155.59	72,018,078
2021-12-07	185.76	187.86	185.20	186.72	156.28	46,886,308
2021-12-06	187.00	189.00	186.14	187.06	156.56	29,634,799
2021-12-03	188.86	189.80	184.84	186.66	156.23	17,798,417
2021-12-02	186.30	187.94	184.56	187.24	156.71	29,733,935
2021-12-01	185.72	190.06	185.60	189.68	158.76	40,928,174
2021-11-30	181.30	186.55	180.50	184.22	154.19	66,480,343
2021-11-29	184.40	187.32	183.28	183.28	153.40	37,433,914
2021-11-26	187.38	189.14	181.66	181.66	152.04	62,762,131
2021-11-25	194.06	195.88	192.86	195.50	163.63	18,554,255
2021-11-24	193.00	195.60	192.44	193.36	161.84	44,231,692
2021-11-23	192.82	195.72	191.86	193.78	162.19	32,836,092
2021-11-22	191.54	195.32	191.22	194.74	162.99	25,293,180
2021-11-19	196.08	196.96	189.12	190.96	159.83	53,317,815
2021-11-18	195.90	197.14	194.66	195.34	163.49	22,030,156
2021-11-17	196.30	197.74	195.60	195.70	163.79	59,331,043
2021-11-16	197.24	197.50	194.70	195.78	163.86	32,695,415
2021-11-15	193.38	197.66	193.00	196.00	164.05	24,569,783
2021-11-12	196.60	197.02	194.52	195.30	163.46	35,293,599
2021-11-11	193.42	197.30	190.41	196.60	164.55	29,006,199
2021-11-10	191.12	194.00	190.39	192.76	161.33	50,491,006
2021-11-09	191.00	192.98	189.77	190.00	159.02	57,571,077
2021-11-08	192.20	194.52	190.20	192.44	161.07	38,706,089
2021-11-05	191.70	194.61	191.32	192.38	161.02	35,517,830
2021-11-04	200.95	201.04	191.24	191.50	160.28	52,883,516
2021-11-03	199.36	200.17	197.48	199.52	166.99	28,919,283
2021-11-02	200.45	200.95	195.49	198.46	166.10	38,218,272
2021-11-01	194.86	203.00	194.72	200.85	168.10	60,270,275
2021-10-29	198.48	203.00	197.03	202.25	169.28	36,670,928
2021-10-28	200.05	202.40	196.94	199.28	166.79	29,834,449
2021-10-27	201.70	202.50	198.88	199.46	166.94	28,863,498
2021-10-26	200.45	203.43	199.86	202.80	169.74	27,625,285
2021-10-25	199.98	203.90	199.14	200.60	167.90	58,537,731

← NewerPage 21 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.