Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 403.60 | 406.70 | 401.55 | 405.75 | 396.59 | 42,372,150 |
| 2025-11-04 | 404.60 | 406.45 | 396.65 | 406.30 | 397.13 | 30,126,221 |
| 2025-11-03 | 407.60 | 408.80 | 404.70 | 406.60 | 397.42 | 106,413,186 |
| 2025-10-31 | 404.95 | 408.41 | 404.25 | 407.00 | 397.81 | 29,240,730 |
| 2025-10-30 | 405.00 | 407.36 | 401.20 | 405.85 | 396.69 | 53,875,055 |
| 2025-10-29 | 408.25 | 408.50 | 403.40 | 405.05 | 395.91 | 32,672,661 |
| 2025-10-28 | 398.00 | 404.47 | 393.60 | 404.45 | 395.32 | 72,950,638 |
| 2025-10-27 | 388.30 | 388.30 | 388.30 | 388.30 | 379.53 | 0 |
| 2025-10-24 | 386.65 | 388.30 | 380.00 | 388.30 | 379.53 | 33,272,193 |
| 2025-10-23 | 381.65 | 388.65 | 380.20 | 386.70 | 377.97 | 42,702,315 |
| 2025-10-22 | 372.50 | 384.60 | 371.22 | 382.00 | 373.38 | 114,371,754 |
| 2025-10-21 | 364.75 | 367.90 | 363.95 | 364.25 | 356.03 | 29,867,197 |
| 2025-10-20 | 361.20 | 363.94 | 357.60 | 361.80 | 353.63 | 34,215,853 |
← NewerPage 5 of 5 · 253 trading days
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.