Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 481.45 | 499.67 | 479.75 | 499.55 | 488.27 | 47,130,277 |
| 2026-01-30 | 483.35 | 490.45 | 481.36 | 486.20 | 475.22 | 37,576,953 |
| 2026-01-29 | 483.40 | 488.40 | 477.75 | 479.60 | 468.77 | 29,788,023 |
| 2026-01-28 | 490.10 | 491.00 | 479.80 | 479.80 | 468.97 | 33,418,557 |
| 2026-01-27 | 485.05 | 491.50 | 484.05 | 489.80 | 478.74 | 34,286,583 |
| 2026-01-26 | 482.90 | 484.00 | 480.24 | 480.75 | 469.90 | 18,075,592 |
| 2026-01-23 | 484.70 | 486.75 | 480.00 | 480.30 | 469.46 | 27,617,455 |
| 2026-01-22 | 485.25 | 490.00 | 482.00 | 485.45 | 474.49 | 28,515,315 |
| 2026-01-21 | 477.00 | 479.65 | 470.00 | 475.60 | 464.86 | 57,152,586 |
| 2026-01-20 | 479.00 | 482.25 | 475.35 | 479.60 | 468.77 | 108,917,905 |
| 2026-01-19 | 479.80 | 484.35 | 477.15 | 483.00 | 472.10 | 34,834,142 |
| 2026-01-16 | 485.35 | 488.95 | 483.05 | 488.95 | 477.91 | 27,607,986 |
| 2026-01-15 | 484.35 | 487.35 | 479.10 | 484.30 | 473.37 | 64,030,157 |
| 2026-01-14 | 475.55 | 482.40 | 473.00 | 479.80 | 468.97 | 33,944,846 |
| 2026-01-13 | 477.55 | 481.80 | 475.30 | 477.35 | 466.57 | 42,317,714 |
| 2026-01-12 | 470.00 | 476.28 | 461.05 | 473.05 | 462.37 | 32,588,967 |
| 2026-01-09 | 484.20 | 486.90 | 481.50 | 484.90 | 473.95 | 16,503,598 |
| 2026-01-08 | 478.90 | 487.09 | 476.50 | 484.70 | 473.76 | 33,129,578 |
| 2026-01-07 | 486.75 | 488.00 | 478.75 | 479.55 | 468.72 | 40,250,735 |
| 2026-01-06 | 486.25 | 492.95 | 485.15 | 488.40 | 477.37 | 43,672,809 |
| 2026-01-05 | 485.20 | 489.00 | 480.65 | 486.65 | 475.66 | 38,715,300 |
| 2026-01-02 | 477.25 | 482.45 | 475.70 | 479.50 | 468.67 | 20,953,437 |
| 2025-12-31 | 475.60 | 476.00 | 472.25 | 475.95 | 465.20 | 5,418,881 |
| 2025-12-30 | 470.25 | 477.55 | 468.95 | 476.80 | 466.04 | 19,330,769 |
| 2025-12-29 | 471.90 | 474.20 | 469.00 | 469.25 | 458.66 | 20,672,147 |
| 2025-12-24 | 471.55 | 473.04 | 469.45 | 469.75 | 459.14 | 4,908,878 |
| 2025-12-23 | 468.95 | 473.15 | 465.85 | 471.60 | 460.95 | 30,256,669 |
| 2025-12-22 | 469.10 | 469.60 | 465.70 | 467.95 | 457.38 | 19,053,174 |
| 2025-12-19 | 467.10 | 470.25 | 464.85 | 468.95 | 458.36 | 55,651,367 |
| 2025-12-18 | 457.25 | 464.55 | 457.25 | 463.30 | 452.84 | 23,277,854 |
| 2025-12-17 | 456.40 | 464.10 | 454.70 | 458.15 | 447.81 | 49,808,915 |
| 2025-12-16 | 453.00 | 457.50 | 449.05 | 450.45 | 440.28 | 32,213,422 |
| 2025-12-15 | 448.15 | 456.98 | 448.15 | 454.25 | 443.99 | 25,991,599 |
| 2025-12-12 | 451.65 | 454.60 | 444.35 | 444.35 | 434.32 | 40,414,755 |
| 2025-12-11 | 442.00 | 448.90 | 441.40 | 446.90 | 436.81 | 24,388,070 |
| 2025-12-10 | 439.20 | 442.65 | 435.55 | 442.25 | 432.27 | 67,159,116 |
| 2025-12-09 | 438.90 | 441.35 | 436.55 | 440.00 | 430.07 | 31,546,937 |
| 2025-12-08 | 434.45 | 437.00 | 429.80 | 437.00 | 427.13 | 68,625,536 |
| 2025-12-05 | 441.75 | 443.88 | 434.40 | 434.40 | 424.59 | 20,292,757 |
| 2025-12-04 | 441.45 | 442.95 | 435.95 | 439.20 | 429.28 | 48,021,624 |
| 2025-12-03 | 436.65 | 436.65 | 431.00 | 433.35 | 423.57 | 44,068,058 |
| 2025-12-02 | 432.15 | 438.25 | 429.50 | 436.40 | 426.55 | 29,684,291 |
| 2025-12-01 | 429.40 | 431.88 | 426.60 | 429.60 | 419.90 | 25,230,556 |
| 2025-11-28 | 430.30 | 432.40 | 428.80 | 430.25 | 420.54 | 23,628,366 |
| 2025-11-27 | 422.95 | 430.90 | 421.45 | 429.95 | 420.24 | 26,966,929 |
| 2025-11-26 | 412.20 | 426.55 | 409.45 | 422.95 | 413.40 | 55,231,292 |
| 2025-11-25 | 409.00 | 413.55 | 404.55 | 410.00 | 400.74 | 76,904,301 |
| 2025-11-24 | 399.10 | 401.80 | 397.35 | 400.60 | 391.56 | 47,510,313 |
| 2025-11-21 | 391.85 | 395.10 | 389.35 | 392.20 | 383.35 | 44,762,935 |
| 2025-11-20 | 405.80 | 405.90 | 397.75 | 397.75 | 388.77 | 21,960,599 |
| 2025-11-19 | 399.05 | 403.45 | 394.34 | 399.60 | 390.58 | 31,094,998 |
| 2025-11-18 | 396.00 | 401.80 | 395.13 | 399.80 | 390.77 | 34,964,137 |
| 2025-11-17 | 412.25 | 413.00 | 409.25 | 410.80 | 401.53 | 36,053,201 |
| 2025-11-14 | 418.35 | 418.35 | 409.60 | 413.50 | 404.16 | 34,799,102 |
| 2025-11-13 | 430.55 | 430.90 | 425.85 | 427.25 | 417.60 | 36,632,795 |
| 2025-11-12 | 420.80 | 429.45 | 420.80 | 429.05 | 419.36 | 39,313,072 |
| 2025-11-11 | 420.00 | 426.20 | 419.90 | 422.85 | 413.30 | 67,493,203 |
| 2025-11-10 | 412.00 | 418.05 | 410.55 | 417.25 | 407.83 | 35,794,947 |
| 2025-11-07 | 413.95 | 414.55 | 403.90 | 404.70 | 395.56 | 33,549,227 |
| 2025-11-06 | 408.50 | 413.00 | 407.40 | 409.80 | 400.55 | 65,890,100 |
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.