Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	262.40	264.80	250.35	257.20	244.89	75,378,934
2024-11-21	260.05	262.65	256.05	262.65	250.08	32,355,750
2024-11-20	256.85	260.80	256.85	258.95	246.55	31,095,842
2024-11-19	260.35	261.45	253.30	255.85	243.60	51,889,335
2024-11-18	259.45	261.75	258.65	260.85	248.36	62,281,442
2024-11-15	253.95	259.35	249.45	259.35	246.93	39,728,022
2024-11-14	258.25	259.67	255.55	256.60	244.32	25,442,875
2024-11-13	256.85	263.18	256.30	258.85	246.46	37,127,842
2024-11-12	257.50	260.50	256.50	257.50	245.17	35,440,090
2024-11-11	254.30	262.00	253.80	260.65	248.17	47,158,973
2024-11-08	251.90	253.90	248.35	251.50	239.46	29,463,841
2024-11-07	259.30	259.70	253.70	253.85	241.70	37,077,657
2024-11-06	250.95	258.55	250.87	258.15	245.79	109,014,314
2024-11-05	242.75	245.50	242.15	244.90	233.18	28,591,141
2024-11-04	239.35	245.70	239.20	243.50	231.84	133,591,019
2024-11-01	235.70	242.15	235.45	240.60	229.08	34,968,637
2024-10-31	239.15	242.40	236.20	237.50	226.13	54,088,115
2024-10-30	237.00	247.30	236.90	242.10	230.51	52,249,910
2024-10-29	242.70	244.02	237.50	238.80	227.37	83,286,742
2024-10-28	240.40	242.15	234.90	241.80	230.22	38,999,270
2024-10-25	248.80	250.40	241.40	241.40	229.84	99,402,220
2024-10-24	246.70	251.30	240.90	248.05	236.18	48,850,966
2024-10-23	242.80	244.16	237.85	238.15	226.75	30,653,807
2024-10-22	238.65	242.20	237.30	242.20	230.61	32,138,237
2024-10-21	241.85	243.25	239.75	239.75	228.27	25,124,465
2024-10-18	244.80	245.15	240.55	242.25	230.65	61,009,377
2024-10-17	237.95	246.02	237.70	245.10	233.37	52,767,389
2024-10-16	233.45	237.20	232.98	237.05	225.70	35,189,461
2024-10-15	233.30	234.15	231.60	234.05	222.85	38,896,576
2024-10-14	235.70	235.90	232.00	232.90	221.75	57,673,311
2024-10-11	231.05	235.85	230.10	235.85	224.56	31,789,043
2024-10-10	230.60	233.80	230.60	231.15	220.08	45,453,313
2024-10-09	228.90	230.65	227.20	230.65	219.61	21,968,348
2024-10-08	228.40	230.15	227.35	228.45	217.51	22,265,092
2024-10-07	226.80	229.85	224.95	229.65	218.66	28,441,204
2024-10-04	219.00	228.30	219.00	226.25	215.42	39,320,183
2024-10-03	219.45	222.20	216.20	219.35	208.85	40,271,438
2024-10-02	219.85	222.60	218.00	220.20	209.66	44,979,363
2024-10-01	224.70	227.00	218.40	219.70	209.18	35,105,841
2024-09-30	226.30	228.70	223.50	224.55	213.80	30,475,294
2024-09-27	225.20	229.25	224.28	229.25	218.28	38,836,293
2024-09-26	225.50	228.35	225.50	227.05	216.18	38,928,906
2024-09-25	224.05	228.35	222.40	223.20	212.52	25,163,698
2024-09-24	223.75	229.90	223.39	226.40	215.56	41,617,232
2024-09-23	227.30	227.50	221.85	223.20	212.52	28,963,678
2024-09-20	226.90	229.15	225.45	226.75	215.90	69,402,309
2024-09-19	227.00	227.65	224.70	227.65	216.75	47,880,775
2024-09-18	223.90	225.10	223.10	223.50	212.80	46,038,527
2024-09-17	222.30	226.27	222.15	225.00	214.23	41,836,456
2024-09-16	220.35	222.10	219.30	221.00	210.42	23,352,431
2024-09-13	218.50	221.94	218.20	221.15	210.56	26,828,833
2024-09-12	219.00	220.85	216.90	218.60	208.14	84,571,938
2024-09-11	218.65	220.47	213.90	215.15	204.85	66,928,057
2024-09-10	222.85	224.90	216.70	216.70	206.33	35,297,193
2024-09-09	220.85	224.45	220.65	224.00	213.28	23,793,597
2024-09-06	227.20	227.70	220.35	220.85	210.28	25,949,375
2024-09-05	222.25	230.75	221.10	228.55	217.61	30,394,843
2024-09-04	219.30	224.45	219.10	223.70	212.99	29,048,790
2024-09-03	226.30	227.64	221.80	223.05	212.37	27,378,608
2024-09-02	228.85	229.80	226.53	227.15	216.28	17,872,003

← NewerPage 9 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.