Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 309.15 | 312.60 | 305.40 | 305.95 | 291.30 | 38,353,533 |
| 2025-02-18 | 305.55 | 310.45 | 304.95 | 308.20 | 293.45 | 31,610,524 |
| 2025-02-17 | 298.60 | 306.10 | 298.50 | 304.40 | 289.83 | 48,798,577 |
| 2025-02-14 | 292.90 | 295.80 | 291.45 | 294.60 | 280.50 | 80,572,764 |
| 2025-02-13 | 295.60 | 301.55 | 287.85 | 293.25 | 279.21 | 95,487,410 |
| 2025-02-12 | 307.80 | 312.40 | 306.20 | 307.75 | 293.02 | 38,726,785 |
| 2025-02-11 | 302.50 | 308.42 | 301.80 | 306.45 | 291.78 | 27,287,744 |
| 2025-02-10 | 304.65 | 308.94 | 302.75 | 302.75 | 288.26 | 25,448,783 |
| 2025-02-07 | 306.00 | 307.35 | 302.90 | 304.70 | 290.11 | 31,910,538 |
| 2025-02-06 | 298.30 | 308.00 | 296.50 | 307.50 | 292.78 | 74,428,801 |
| 2025-02-05 | 292.60 | 295.30 | 291.35 | 295.30 | 281.16 | 28,853,413 |
| 2025-02-04 | 292.30 | 294.25 | 289.15 | 294.25 | 280.16 | 38,513,525 |
| 2025-02-03 | 288.10 | 291.89 | 286.16 | 290.55 | 276.64 | 109,731,938 |
| 2025-01-31 | 294.65 | 298.75 | 294.65 | 297.00 | 282.78 | 29,162,819 |
| 2025-01-30 | 295.70 | 297.65 | 294.35 | 295.80 | 281.64 | 32,430,324 |
| 2025-01-29 | 290.20 | 298.45 | 289.65 | 296.30 | 282.12 | 44,836,689 |
| 2025-01-28 | 286.00 | 290.01 | 285.10 | 289.35 | 275.50 | 39,485,551 |
| 2025-01-27 | 287.60 | 292.07 | 287.55 | 288.40 | 274.59 | 33,626,143 |
| 2025-01-24 | 297.00 | 297.60 | 292.40 | 293.05 | 279.02 | 22,990,549 |
| 2025-01-23 | 292.40 | 299.10 | 292.40 | 298.65 | 284.35 | 37,652,718 |
| 2025-01-22 | 298.00 | 299.30 | 292.85 | 293.75 | 279.69 | 119,155,572 |
| 2025-01-21 | 294.00 | 298.15 | 292.55 | 295.95 | 281.78 | 39,436,643 |
| 2025-01-20 | 292.35 | 293.60 | 290.00 | 291.85 | 277.88 | 28,352,078 |
| 2025-01-17 | 286.05 | 291.75 | 284.80 | 289.35 | 275.50 | 51,385,499 |
| 2025-01-16 | 285.00 | 285.60 | 281.25 | 282.70 | 269.17 | 37,501,667 |
| 2025-01-15 | 267.70 | 282.45 | 267.43 | 280.95 | 267.50 | 65,565,586 |
| 2025-01-14 | 262.15 | 264.10 | 258.45 | 263.80 | 251.17 | 29,124,701 |
| 2025-01-13 | 257.85 | 261.65 | 255.10 | 260.70 | 248.22 | 44,675,614 |
| 2025-01-10 | 264.55 | 266.40 | 256.60 | 258.05 | 245.70 | 58,858,463 |
| 2025-01-09 | 262.50 | 266.10 | 261.05 | 265.85 | 253.12 | 77,895,220 |
| 2025-01-08 | 267.85 | 272.65 | 260.15 | 265.00 | 252.31 | 42,976,306 |
| 2025-01-07 | 271.80 | 272.50 | 264.00 | 265.70 | 252.98 | 36,053,588 |
| 2025-01-06 | 268.90 | 272.95 | 267.35 | 272.80 | 259.74 | 33,697,063 |
| 2025-01-03 | 266.30 | 268.50 | 265.61 | 266.45 | 253.69 | 22,674,822 |
| 2025-01-02 | 266.15 | 268.15 | 260.59 | 266.90 | 254.12 | 16,234,904 |
| 2024-12-31 | 264.25 | 268.15 | 263.20 | 268.15 | 255.31 | 9,253,099 |
| 2024-12-30 | 262.60 | 265.75 | 261.40 | 264.75 | 252.08 | 14,724,719 |
| 2024-12-27 | 264.35 | 265.90 | 263.54 | 264.90 | 252.22 | 15,970,484 |
| 2024-12-24 | 262.95 | 264.18 | 262.27 | 263.55 | 250.93 | 8,298,189 |
| 2024-12-23 | 261.20 | 262.05 | 259.30 | 261.60 | 249.08 | 13,605,305 |
| 2024-12-20 | 256.80 | 261.25 | 254.70 | 260.25 | 247.79 | 68,228,161 |
| 2024-12-19 | 257.60 | 260.85 | 257.15 | 260.25 | 247.79 | 51,575,171 |
| 2024-12-18 | 264.10 | 268.18 | 263.74 | 267.05 | 254.27 | 25,399,661 |
| 2024-12-17 | 269.45 | 271.05 | 264.10 | 264.55 | 251.89 | 61,963,968 |
| 2024-12-16 | 269.55 | 273.25 | 268.75 | 270.30 | 257.36 | 31,793,460 |
| 2024-12-13 | 269.65 | 272.00 | 268.30 | 269.40 | 256.50 | 17,943,580 |
| 2024-12-12 | 268.95 | 273.23 | 267.55 | 270.70 | 257.74 | 30,383,450 |
| 2024-12-11 | 262.15 | 269.00 | 261.65 | 266.65 | 253.89 | 66,367,713 |
| 2024-12-10 | 265.70 | 268.25 | 263.55 | 264.20 | 251.55 | 23,272,737 |
| 2024-12-09 | 266.40 | 269.10 | 265.50 | 267.55 | 254.74 | 21,226,133 |
| 2024-12-06 | 267.85 | 269.60 | 264.25 | 264.80 | 252.12 | 34,652,434 |
| 2024-12-05 | 263.55 | 267.65 | 263.55 | 267.55 | 254.74 | 26,092,339 |
| 2024-12-04 | 264.35 | 266.15 | 261.99 | 262.10 | 249.55 | 29,800,816 |
| 2024-12-03 | 263.35 | 268.33 | 263.35 | 264.60 | 251.93 | 44,720,091 |
| 2024-12-02 | 262.50 | 265.25 | 260.55 | 262.85 | 250.27 | 37,219,828 |
| 2024-11-29 | 263.90 | 265.50 | 261.95 | 263.80 | 251.17 | 33,732,740 |
| 2024-11-28 | 259.40 | 265.50 | 259.05 | 265.10 | 252.41 | 27,795,051 |
| 2024-11-27 | 258.45 | 260.55 | 256.30 | 258.95 | 246.55 | 38,376,963 |
| 2024-11-26 | 263.90 | 265.10 | 259.65 | 260.95 | 248.46 | 60,513,917 |
| 2024-11-25 | 258.05 | 265.50 | 256.25 | 263.65 | 251.03 | 78,251,572 |
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.