Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 371.90 | 374.95 | 370.30 | 374.00 | 365.56 | 26,541,665 |
| 2025-08-11 | 369.70 | 372.07 | 365.60 | 371.00 | 362.62 | 16,640,285 |
| 2025-08-08 | 363.15 | 367.95 | 361.70 | 367.95 | 359.64 | 71,584,352 |
| 2025-08-07 | 363.20 | 365.55 | 360.45 | 362.00 | 353.83 | 83,644,462 |
| 2025-08-06 | 366.10 | 366.10 | 362.80 | 364.90 | 353.73 | 64,620,801 |
| 2025-08-05 | 367.35 | 367.35 | 359.49 | 360.85 | 349.80 | 28,505,056 |
| 2025-08-04 | 361.25 | 366.10 | 360.00 | 362.45 | 351.35 | 46,854,272 |
| 2025-08-01 | 367.65 | 370.13 | 352.60 | 356.65 | 345.73 | 31,946,918 |
| 2025-07-31 | 374.65 | 376.35 | 370.75 | 371.30 | 359.93 | 52,230,372 |
| 2025-07-30 | 375.00 | 375.15 | 367.00 | 375.00 | 363.52 | 34,619,306 |
| 2025-07-29 | 359.60 | 372.80 | 355.15 | 371.20 | 359.84 | 54,910,973 |
| 2025-07-28 | 365.00 | 366.31 | 359.75 | 361.20 | 350.14 | 23,321,180 |
| 2025-07-25 | 359.25 | 363.27 | 354.90 | 360.50 | 349.46 | 73,558,090 |
| 2025-07-24 | 351.50 | 360.90 | 351.04 | 358.40 | 347.43 | 33,393,108 |
| 2025-07-23 | 350.15 | 352.85 | 346.60 | 351.85 | 341.08 | 54,654,264 |
| 2025-07-22 | 349.55 | 350.95 | 343.95 | 348.75 | 338.07 | 29,163,457 |
| 2025-07-21 | 347.80 | 352.80 | 346.30 | 352.80 | 342.00 | 43,624,091 |
| 2025-07-18 | 348.00 | 349.65 | 343.85 | 349.65 | 338.95 | 26,646,132 |
| 2025-07-17 | 346.50 | 352.00 | 343.70 | 351.20 | 340.45 | 21,147,896 |
| 2025-07-16 | 342.65 | 348.30 | 341.80 | 342.60 | 332.11 | 41,093,798 |
| 2025-07-15 | 346.30 | 346.75 | 341.00 | 343.35 | 332.84 | 37,652,535 |
| 2025-07-14 | 338.75 | 344.05 | 337.83 | 344.00 | 333.47 | 17,404,955 |
| 2025-07-11 | 344.45 | 345.45 | 337.65 | 340.00 | 329.59 | 26,291,575 |
| 2025-07-10 | 340.05 | 344.90 | 340.05 | 343.65 | 333.13 | 55,679,501 |
| 2025-07-09 | 336.30 | 339.65 | 336.05 | 339.65 | 329.25 | 33,057,727 |
| 2025-07-08 | 335.20 | 338.05 | 333.35 | 334.65 | 324.41 | 38,120,942 |
| 2025-07-07 | 331.65 | 336.15 | 331.55 | 334.30 | 324.07 | 19,248,214 |
| 2025-07-04 | 330.80 | 333.45 | 329.15 | 330.50 | 320.38 | 15,476,731 |
| 2025-07-03 | 327.00 | 335.85 | 325.05 | 332.35 | 322.18 | 33,811,657 |
| 2025-07-02 | 336.05 | 338.03 | 319.35 | 325.75 | 315.78 | 51,318,423 |
| 2025-07-01 | 335.80 | 336.80 | 329.45 | 329.70 | 319.61 | 24,617,583 |
| 2025-06-30 | 338.80 | 339.40 | 332.45 | 337.30 | 326.97 | 22,865,391 |
| 2025-06-27 | 334.15 | 340.35 | 334.15 | 338.55 | 328.19 | 35,720,599 |
| 2025-06-26 | 332.00 | 335.70 | 330.75 | 331.20 | 321.06 | 27,767,378 |
| 2025-06-25 | 333.50 | 333.75 | 328.55 | 331.85 | 321.69 | 28,326,349 |
| 2025-06-24 | 327.95 | 333.50 | 327.00 | 333.50 | 323.29 | 53,443,541 |
| 2025-06-23 | 322.20 | 323.85 | 317.85 | 318.65 | 308.90 | 24,584,331 |
| 2025-06-20 | 321.25 | 327.30 | 321.25 | 324.00 | 314.08 | 54,976,252 |
| 2025-06-19 | 325.00 | 325.20 | 319.75 | 319.75 | 309.96 | 15,272,321 |
| 2025-06-18 | 323.00 | 326.40 | 322.35 | 325.15 | 315.20 | 31,743,515 |
| 2025-06-17 | 323.85 | 324.85 | 320.40 | 321.75 | 311.90 | 33,319,731 |
| 2025-06-16 | 320.90 | 326.00 | 319.65 | 325.60 | 315.63 | 32,419,385 |
| 2025-06-13 | 317.95 | 319.30 | 315.50 | 319.30 | 309.53 | 61,656,560 |
| 2025-06-12 | 318.10 | 325.35 | 317.00 | 323.95 | 314.03 | 46,385,664 |
| 2025-06-11 | 323.65 | 326.55 | 322.75 | 323.00 | 313.11 | 48,031,211 |
| 2025-06-10 | 331.00 | 332.60 | 323.35 | 323.35 | 313.45 | 71,278,280 |
| 2025-06-09 | 333.20 | 334.10 | 329.80 | 332.45 | 322.27 | 17,946,358 |
| 2025-06-06 | 328.15 | 334.25 | 326.75 | 333.20 | 323.00 | 38,557,917 |
| 2025-06-05 | 324.20 | 327.95 | 324.20 | 327.05 | 317.04 | 23,868,229 |
| 2025-06-04 | 330.00 | 331.95 | 324.85 | 325.95 | 315.97 | 42,342,840 |
| 2025-06-03 | 327.20 | 329.85 | 321.98 | 329.25 | 319.17 | 27,269,277 |
| 2025-06-02 | 324.90 | 328.00 | 322.75 | 327.05 | 317.04 | 18,595,152 |
| 2025-05-30 | 326.10 | 328.40 | 323.00 | 327.50 | 317.47 | 52,310,756 |
| 2025-05-29 | 327.80 | 329.30 | 325.25 | 326.05 | 316.07 | 27,844,325 |
| 2025-05-28 | 326.35 | 329.21 | 323.80 | 323.95 | 314.03 | 20,539,081 |
| 2025-05-27 | 325.20 | 328.70 | 324.50 | 328.10 | 318.06 | 30,892,653 |
| 2025-05-23 | 326.60 | 330.10 | 312.07 | 323.30 | 313.40 | 39,132,476 |
| 2025-05-22 | 325.70 | 328.50 | 321.90 | 326.65 | 316.65 | 31,204,174 |
| 2025-05-21 | 328.25 | 331.20 | 327.05 | 328.00 | 317.96 | 27,263,394 |
| 2025-05-20 | 327.40 | 330.75 | 325.75 | 329.60 | 319.51 | 28,093,280 |
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.