Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 418.00 | 428.90 | 409.10 | 426.55 | 421.78 | 58,069,934 |
| 2026-04-27 | 423.65 | 430.35 | 422.80 | 427.40 | 422.62 | 43,658,349 |
| 2026-04-24 | 422.95 | 428.00 | 419.45 | 424.10 | 419.36 | 61,778,014 |
| 2026-04-23 | 431.40 | 431.70 | 422.90 | 427.80 | 423.02 | 52,526,961 |
| 2026-04-22 | 439.95 | 441.65 | 432.28 | 434.25 | 429.39 | 61,875,232 |
| 2026-04-21 | 447.00 | 447.60 | 437.35 | 437.85 | 432.95 | 36,628,892 |
| 2026-04-20 | 443.75 | 447.47 | 439.95 | 442.80 | 437.85 | 118,001,488 |
| 2026-04-17 | 438.00 | 455.15 | 435.25 | 452.85 | 447.78 | 46,508,486 |
| 2026-04-16 | 442.40 | 448.98 | 437.43 | 437.60 | 432.71 | 38,536,500 |
| 2026-04-15 | 441.35 | 443.00 | 439.05 | 440.85 | 435.92 | 48,623,581 |
| 2026-04-14 | 439.00 | 442.95 | 434.20 | 442.95 | 438.00 | 45,814,381 |
| 2026-04-13 | 435.25 | 438.70 | 431.40 | 435.00 | 430.13 | 53,330,332 |
| 2026-04-10 | 438.40 | 442.95 | 434.50 | 441.00 | 436.07 | 66,876,587 |
| 2026-04-09 | 434.45 | 437.00 | 429.50 | 433.45 | 428.60 | 34,096,918 |
| 2026-04-08 | 440.20 | 447.10 | 434.10 | 436.00 | 431.12 | 62,992,465 |
| 2026-04-07 | 410.65 | 416.67 | 403.25 | 405.80 | 401.26 | 46,624,062 |
| 2026-04-02 | 400.25 | 411.65 | 397.30 | 408.75 | 404.18 | 81,419,503 |
| 2026-04-01 | 411.35 | 413.05 | 404.65 | 409.10 | 404.52 | 97,007,719 |
| 2026-03-31 | 384.15 | 394.02 | 384.00 | 389.45 | 385.09 | 58,283,900 |
| 2026-03-30 | 378.00 | 385.80 | 377.20 | 384.90 | 380.60 | 32,853,733 |
| 2026-03-27 | 387.65 | 387.95 | 378.10 | 382.20 | 377.93 | 120,497,634 |
| 2026-03-26 | 390.50 | 391.95 | 381.25 | 385.45 | 381.14 | 43,024,695 |
| 2026-03-25 | 390.95 | 398.40 | 389.15 | 394.90 | 390.48 | 74,679,798 |
| 2026-03-24 | 381.85 | 385.85 | 375.60 | 384.05 | 379.75 | 102,635,403 |
| 2026-03-23 | 364.65 | 507.45 | 361.35 | 382.25 | 377.97 | 219,645,217 |
| 2026-03-20 | 390.00 | 391.35 | 371.35 | 373.90 | 369.72 | 124,507,818 |
| 2026-03-19 | 390.00 | 392.60 | 375.35 | 381.60 | 377.33 | 95,797,421 |
| 2026-03-18 | 397.95 | 409.61 | 396.95 | 399.05 | 394.59 | 45,737,621 |
| 2026-03-17 | 389.55 | 398.60 | 386.88 | 393.75 | 389.35 | 66,801,654 |
| 2026-03-16 | 387.00 | 393.35 | 381.45 | 388.15 | 383.81 | 85,716,014 |
| 2026-03-13 | 383.50 | 391.95 | 379.75 | 386.25 | 381.93 | 74,968,667 |
| 2026-03-12 | 408.70 | 409.05 | 385.28 | 389.35 | 385.00 | 87,205,325 |
| 2026-03-11 | 411.95 | 416.05 | 408.45 | 410.25 | 405.66 | 75,235,209 |
| 2026-03-10 | 415.00 | 419.60 | 409.80 | 417.80 | 413.13 | 68,568,279 |
| 2026-03-09 | 389.70 | 398.35 | 382.80 | 397.40 | 392.96 | 66,734,984 |
| 2026-03-06 | 420.85 | 422.10 | 400.55 | 404.15 | 399.63 | 44,439,425 |
| 2026-03-05 | 431.95 | 437.65 | 417.00 | 417.00 | 412.34 | 57,741,583 |
| 2026-03-04 | 423.30 | 436.25 | 418.00 | 430.60 | 425.78 | 115,491,818 |
| 2026-03-03 | 425.00 | 429.21 | 412.99 | 422.55 | 417.82 | 103,520,985 |
| 2026-03-02 | 436.10 | 437.38 | 422.15 | 437.35 | 432.46 | 75,561,153 |
| 2026-02-27 | 454.60 | 471.35 | 447.85 | 452.85 | 447.78 | 97,142,602 |
| 2026-02-26 | 469.25 | 475.05 | 466.15 | 472.65 | 467.36 | 33,176,881 |
| 2026-02-25 | 462.10 | 470.35 | 462.10 | 470.35 | 465.09 | 62,717,186 |
| 2026-02-24 | 461.80 | 462.05 | 451.10 | 459.95 | 454.81 | 40,643,463 |
| 2026-02-23 | 476.50 | 481.60 | 461.20 | 463.00 | 457.82 | 52,117,956 |
| 2026-02-20 | 475.00 | 478.45 | 470.00 | 473.80 | 468.50 | 41,771,607 |
| 2026-02-19 | 483.15 | 484.24 | 466.25 | 467.95 | 462.72 | 83,183,935 |
| 2026-02-18 | 475.45 | 489.70 | 474.70 | 486.05 | 475.08 | 31,841,948 |
| 2026-02-17 | 462.05 | 473.95 | 459.60 | 473.95 | 463.25 | 34,450,657 |
| 2026-02-16 | 462.05 | 466.80 | 460.00 | 461.05 | 450.64 | 29,724,887 |
| 2026-02-13 | 465.00 | 467.60 | 444.85 | 454.00 | 443.75 | 62,621,593 |
| 2026-02-12 | 485.00 | 488.10 | 463.60 | 463.60 | 453.13 | 64,979,878 |
| 2026-02-11 | 476.75 | 488.25 | 474.00 | 477.50 | 466.72 | 45,662,962 |
| 2026-02-10 | 495.15 | 499.30 | 471.45 | 474.40 | 463.69 | 65,869,573 |
| 2026-02-09 | 480.75 | 486.55 | 468.15 | 486.55 | 475.57 | 46,398,586 |
| 2026-02-06 | 469.60 | 482.07 | 467.90 | 479.10 | 468.28 | 24,556,036 |
| 2026-02-05 | 480.85 | 488.20 | 466.05 | 466.45 | 455.92 | 39,097,422 |
| 2026-02-04 | 505.80 | 506.40 | 483.25 | 483.25 | 472.34 | 44,992,456 |
| 2026-02-03 | 501.60 | 504.30 | 498.00 | 501.60 | 490.28 | 40,282,690 |
| 2026-02-02 | 481.45 | 499.67 | 479.75 | 499.55 | 488.27 | 47,130,277 |
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.