Barclays PLC historical data

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

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
2025-10-17	360.30	365.45	353.55	357.80	349.72	77,116,129
2025-10-16	379.40	383.18	375.20	379.25	370.69	23,611,230
2025-10-15	384.30	384.30	377.65	379.25	370.69	28,507,828
2025-10-14	372.65	381.00	369.63	381.00	372.40	25,709,451
2025-10-13	373.65	376.05	371.00	374.70	366.24	26,450,947
2025-10-10	373.30	378.70	371.95	372.50	364.09	29,639,365
2025-10-09	377.75	381.30	374.55	374.55	366.09	36,965,461
2025-10-08	380.05	385.95	379.45	382.80	374.16	45,185,809
2025-10-07	381.10	385.00	378.05	378.75	370.20	33,197,675
2025-10-06	385.00	385.45	377.88	381.10	372.50	28,622,908
2025-10-03	385.00	388.68	383.10	385.35	376.65	34,745,760
2025-10-02	381.25	384.60	379.40	380.30	371.71	37,181,357
2025-10-01	379.00	381.95	374.80	380.20	371.62	44,205,760
2025-09-30	382.25	385.15	379.40	379.60	371.03	35,398,710
2025-09-29	382.85	386.20	380.40	380.80	372.20	21,435,248
2025-09-26	377.00	383.50	377.00	382.60	373.96	28,960,805
2025-09-25	382.30	384.10	375.15	376.35	367.85	31,719,401
2025-09-24	384.45	387.00	379.75	385.05	376.36	23,537,903
2025-09-23	386.35	389.90	383.35	389.30	380.51	36,179,557
2025-09-22	382.25	384.45	379.25	383.35	374.69	27,294,342
2025-09-19	388.65	388.65	377.75	381.65	373.03	78,944,993
2025-09-18	379.75	384.70	377.00	384.55	375.87	24,966,437
2025-09-17	377.20	381.00	373.63	378.40	369.86	28,082,218
2025-09-16	385.00	385.80	373.95	374.85	366.39	51,928,207
2025-09-15	382.00	386.55	381.35	384.65	375.97	20,158,639
2025-09-12	380.40	381.90	378.50	380.10	371.52	14,315,611
2025-09-11	377.00	380.75	373.50	379.55	370.98	33,834,978
2025-09-10	374.35	377.15	372.25	375.05	366.58	30,874,965
2025-09-09	369.05	373.55	365.90	373.55	365.12	25,656,974
2025-09-08	364.00	366.55	363.25	366.55	358.27	19,572,415
2025-09-05	372.50	372.50	360.60	361.05	352.90	24,020,916
2025-09-04	362.85	370.30	361.50	370.25	361.89	23,574,721
2025-09-03	359.20	362.45	355.73	362.25	354.07	24,744,128
2025-09-02	369.05	369.80	358.40	359.70	351.58	28,693,331
2025-09-01	364.00	367.35	362.55	367.30	359.01	17,417,191
2025-08-29	364.95	366.70	352.85	360.40	352.26	43,548,289
2025-08-28	373.25	373.80	366.45	368.65	360.33	21,372,591
2025-08-27	375.70	376.30	367.25	371.40	363.01	34,678,914
2025-08-26	373.90	375.20	368.85	373.80	365.36	29,403,636
2025-08-22	374.45	378.35	373.55	376.45	367.95	23,768,320
2025-08-21	374.30	375.65	370.35	373.95	365.51	19,805,084
2025-08-20	370.35	373.60	368.05	372.70	364.29	20,100,018
2025-08-19	371.75	375.50	371.65	372.10	363.70	14,132,345
2025-08-18	370.65	372.30	366.75	371.20	362.82	20,397,846
2025-08-15	377.90	379.32	368.95	371.15	362.77	32,981,703
2025-08-14	374.90	375.25	372.30	374.90	366.44	20,413,339
2025-08-13	374.20	375.50	372.35	373.50	365.07	23,288,060

← NewerPage 5 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.