Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 322.95 | 327.00 | 321.55 | 325.70 | 315.73 | 30,040,938 |
| 2025-05-16 | 323.20 | 326.70 | 322.55 | 325.50 | 315.54 | 34,896,375 |
| 2025-05-15 | 320.30 | 324.60 | 319.05 | 322.30 | 312.43 | 43,328,424 |
| 2025-05-14 | 316.85 | 320.85 | 313.35 | 320.30 | 310.49 | 34,788,080 |
| 2025-05-13 | 310.25 | 317.70 | 310.25 | 316.85 | 307.15 | 34,889,792 |
| 2025-05-12 | 313.00 | 320.50 | 310.90 | 313.30 | 303.71 | 56,096,457 |
| 2025-05-09 | 307.20 | 308.02 | 305.00 | 307.00 | 297.60 | 30,367,934 |
| 2025-05-08 | 299.75 | 305.35 | 299.50 | 305.05 | 295.71 | 68,823,766 |
| 2025-05-07 | 298.15 | 299.50 | 293.80 | 296.15 | 287.08 | 57,720,572 |
| 2025-05-06 | 301.20 | 303.50 | 292.30 | 298.10 | 288.97 | 53,053,469 |
| 2025-05-02 | 298.35 | 302.10 | 293.75 | 301.05 | 291.83 | 37,012,296 |
| 2025-05-01 | 292.75 | 299.30 | 292.05 | 294.80 | 285.78 | 23,323,919 |
| 2025-04-30 | 310.00 | 310.00 | 287.92 | 296.80 | 287.71 | 95,599,721 |
| 2025-04-29 | 297.70 | 301.75 | 295.20 | 298.00 | 288.88 | 38,025,663 |
| 2025-04-28 | 291.25 | 298.55 | 291.25 | 295.10 | 286.07 | 27,585,988 |
| 2025-04-25 | 291.45 | 293.00 | 289.00 | 292.85 | 283.88 | 32,894,742 |
| 2025-04-24 | 293.20 | 294.90 | 287.80 | 289.60 | 280.73 | 85,245,595 |
| 2025-04-23 | 285.00 | 297.83 | 284.75 | 293.75 | 284.76 | 37,152,214 |
| 2025-04-22 | 276.80 | 280.10 | 275.35 | 280.00 | 271.43 | 49,402,964 |
| 2025-04-17 | 278.00 | 279.70 | 274.15 | 277.30 | 268.81 | 27,299,550 |
| 2025-04-16 | 275.00 | 278.77 | 273.50 | 278.00 | 269.49 | 82,382,137 |
| 2025-04-15 | 270.05 | 279.60 | 269.10 | 279.20 | 270.65 | 42,882,246 |
| 2025-04-14 | 263.55 | 272.85 | 262.05 | 270.40 | 262.12 | 30,875,395 |
| 2025-04-11 | 262.65 | 264.30 | 251.05 | 257.95 | 250.05 | 74,749,197 |
| 2025-04-10 | 309.00 | 310.00 | 260.25 | 260.25 | 252.28 | 103,159,497 |
| 2025-04-09 | 241.40 | 249.05 | 238.55 | 241.65 | 234.25 | 67,187,218 |
| 2025-04-08 | 245.50 | 259.95 | 243.14 | 254.05 | 246.27 | 91,562,896 |
| 2025-04-07 | 223.75 | 255.77 | 223.75 | 241.85 | 234.45 | 127,396,742 |
| 2025-04-04 | 264.35 | 265.30 | 240.15 | 250.05 | 242.40 | 148,960,169 |
| 2025-04-03 | 285.00 | 286.60 | 268.45 | 270.90 | 262.61 | 83,298,971 |
| 2025-04-02 | 292.40 | 296.75 | 289.25 | 296.75 | 287.67 | 33,005,123 |
| 2025-04-01 | 291.95 | 296.00 | 291.60 | 293.90 | 284.90 | 42,981,084 |
| 2025-03-31 | 289.15 | 290.80 | 284.65 | 287.80 | 278.99 | 79,020,262 |
| 2025-03-28 | 298.00 | 302.05 | 293.20 | 293.50 | 284.52 | 52,813,410 |
| 2025-03-27 | 303.00 | 305.80 | 298.85 | 303.50 | 294.21 | 49,575,169 |
| 2025-03-26 | 308.90 | 311.60 | 304.40 | 309.25 | 299.78 | 33,447,570 |
| 2025-03-25 | 303.20 | 308.90 | 303.05 | 308.00 | 298.57 | 73,406,373 |
| 2025-03-24 | 300.10 | 305.80 | 299.30 | 303.60 | 294.31 | 34,814,034 |
| 2025-03-21 | 299.55 | 301.85 | 293.10 | 297.45 | 288.34 | 72,074,784 |
| 2025-03-20 | 306.45 | 308.48 | 298.65 | 302.05 | 292.80 | 35,080,182 |
| 2025-03-19 | 301.65 | 306.05 | 299.65 | 304.90 | 295.57 | 40,816,410 |
| 2025-03-18 | 296.85 | 304.70 | 295.14 | 303.65 | 294.35 | 54,934,802 |
| 2025-03-17 | 296.30 | 297.25 | 291.65 | 294.85 | 285.82 | 47,951,738 |
| 2025-03-14 | 287.30 | 295.35 | 285.45 | 294.75 | 285.73 | 40,187,488 |
| 2025-03-13 | 292.05 | 295.90 | 286.75 | 288.85 | 280.01 | 35,149,260 |
| 2025-03-12 | 287.20 | 294.25 | 286.25 | 292.10 | 283.16 | 53,815,331 |
| 2025-03-11 | 283.45 | 284.94 | 277.55 | 283.55 | 274.87 | 64,205,536 |
| 2025-03-10 | 299.70 | 300.65 | 280.15 | 284.55 | 275.84 | 96,013,777 |
| 2025-03-07 | 302.35 | 306.75 | 298.50 | 298.75 | 289.60 | 39,777,130 |
| 2025-03-06 | 308.00 | 311.00 | 304.00 | 308.40 | 298.96 | 69,237,234 |
| 2025-03-05 | 307.00 | 312.50 | 301.33 | 303.45 | 294.16 | 109,193,473 |
| 2025-03-04 | 307.00 | 309.01 | 290.90 | 292.40 | 283.45 | 71,125,845 |
| 2025-03-03 | 310.50 | 316.00 | 305.65 | 311.10 | 301.58 | 47,887,027 |
| 2025-02-28 | 299.10 | 311.31 | 297.30 | 311.30 | 301.77 | 104,348,091 |
| 2025-02-27 | 301.70 | 303.49 | 296.10 | 301.05 | 291.83 | 136,383,465 |
| 2025-02-26 | 304.65 | 309.95 | 301.45 | 308.95 | 294.16 | 69,455,584 |
| 2025-02-25 | 297.90 | 305.35 | 296.85 | 296.85 | 282.64 | 58,511,638 |
| 2025-02-24 | 301.85 | 304.00 | 295.60 | 298.75 | 284.45 | 39,817,525 |
| 2025-02-21 | 299.95 | 306.05 | 299.55 | 303.80 | 289.26 | 41,171,276 |
| 2025-02-20 | 305.90 | 309.40 | 297.85 | 298.40 | 284.12 | 44,965,737 |
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.