Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 432.50 | 435.93 | 429.25 | 432.65 | 432.65 | 71,567,130 |
| 2026-10-15 | 425.00 | 503.00 | 422.60 | 432.40 | 432.40 | 62,832,264 |
| 2026-10-14 | 434.80 | 439.60 | 429.15 | 431.80 | 431.80 | 26,650,855 |
| 2026-10-13 | 441.80 | 446.00 | 433.60 | 436.05 | 436.05 | 42,519,727 |
| 2026-10-12 | 434.95 | 438.25 | 434.10 | 437.60 | 437.60 | 27,707,816 |
| 2026-10-09 | 431.95 | 433.95 | 427.45 | 429.65 | 429.65 | 24,422,679 |
| 2026-10-08 | 424.85 | 429.35 | 420.45 | 426.15 | 426.15 | 39,560,453 |
| 2026-10-07 | 442.55 | 444.70 | 429.68 | 432.05 | 432.05 | 56,399,731 |
| 2026-10-06 | 449.00 | 453.50 | 446.55 | 447.30 | 447.30 | 20,591,544 |
| 2026-10-05 | 446.00 | 449.25 | 442.01 | 446.70 | 446.70 | 19,178,727 |
| 2026-10-02 | 441.10 | 446.35 | 435.70 | 443.65 | 443.65 | 25,908,842 |
| 2026-10-01 | 454.00 | 457.60 | 437.80 | 438.95 | 438.95 | 54,804,679 |
| 2026-09-30 | 461.10 | 465.95 | 455.95 | 457.55 | 457.55 | 63,856,640 |
| 2026-09-29 | 464.55 | 466.50 | 458.70 | 459.00 | 459.00 | 22,339,798 |
| 2026-09-28 | 466.20 | 468.25 | 461.40 | 462.40 | 462.40 | 19,315,889 |
| 2026-09-25 | 463.00 | 465.50 | 460.45 | 463.90 | 463.90 | 44,581,122 |
| 2026-09-24 | 456.75 | 461.90 | 455.10 | 456.60 | 456.60 | 55,777,892 |
| 2026-09-23 | 471.50 | 472.45 | 460.50 | 460.50 | 460.50 | 23,969,077 |
| 2026-09-22 | 471.80 | 483.60 | 465.05 | 465.30 | 465.30 | 63,121,032 |
| 2026-09-21 | 468.00 | 476.40 | 461.05 | 471.10 | 471.10 | 37,670,791 |
| 2026-09-18 | 480.45 | 481.30 | 461.98 | 462.20 | 462.20 | 113,792,562 |
| 2026-09-17 | 477.80 | 481.25 | 473.05 | 478.85 | 478.85 | 35,678,883 |
| 2026-09-16 | 474.05 | 480.93 | 471.25 | 475.35 | 475.35 | 41,343,473 |
| 2026-09-15 | 474.25 | 479.60 | 465.23 | 470.30 | 470.30 | 78,079,961 |
| 2026-09-14 | 491.20 | 493.00 | 472.25 | 478.50 | 478.50 | 57,751,919 |
| 2026-09-11 | 487.40 | 495.60 | 487.40 | 493.75 | 493.75 | 20,126,209 |
| 2026-09-10 | 487.90 | 491.05 | 482.90 | 484.35 | 484.35 | 19,772,281 |
| 2026-09-09 | 492.00 | 494.15 | 482.90 | 487.85 | 487.85 | 29,074,748 |
| 2026-09-08 | 497.75 | 499.50 | 490.30 | 498.05 | 498.05 | 17,608,222 |
| 2026-09-07 | 496.55 | 500.70 | 494.70 | 499.65 | 499.65 | 16,886,031 |
| 2026-09-04 | 494.65 | 497.70 | 490.03 | 496.65 | 496.65 | 34,317,765 |
| 2026-09-03 | 483.05 | 494.47 | 482.35 | 493.40 | 493.40 | 26,130,571 |
| 2026-09-02 | 483.35 | 486.90 | 475.50 | 483.45 | 483.45 | 37,373,930 |
| 2026-09-01 | 486.65 | 488.35 | 476.90 | 486.10 | 486.10 | 38,455,669 |
| 2026-08-28 | 497.45 | 501.35 | 490.25 | 496.65 | 496.65 | 34,628,521 |
| 2026-08-27 | 498.70 | 502.60 | 491.45 | 492.60 | 492.60 | 23,155,849 |
| 2026-08-26 | 498.15 | 501.40 | 494.25 | 499.55 | 499.55 | 33,298,087 |
| 2026-08-25 | 497.90 | 500.00 | 492.35 | 496.25 | 496.25 | 35,624,231 |
| 2026-08-24 | 491.70 | 497.25 | 488.95 | 495.35 | 495.35 | 38,898,650 |
| 2026-08-21 | 489.00 | 495.74 | 484.85 | 492.60 | 492.60 | 26,642,487 |
| 2026-08-20 | 495.15 | 496.70 | 489.00 | 489.00 | 489.00 | 33,368,597 |
| 2026-08-19 | 503.40 | 507.40 | 495.75 | 496.10 | 496.10 | 33,346,849 |
| 2026-08-18 | 514.00 | 514.80 | 503.20 | 503.60 | 503.60 | 42,921,240 |
| 2026-08-17 | 523.50 | 523.60 | 514.40 | 515.40 | 515.40 | 37,399,052 |
| 2026-08-14 | 520.60 | 522.20 | 515.30 | 520.50 | 520.50 | 27,761,436 |
| 2026-08-13 | 522.60 | 525.10 | 517.90 | 519.00 | 519.00 | 38,819,930 |
| 2026-08-12 | 518.00 | 520.10 | 516.00 | 519.40 | 519.40 | 16,456,343 |
| 2026-08-11 | 518.00 | 521.00 | 514.50 | 516.00 | 516.00 | 17,532,809 |
| 2026-08-10 | 516.00 | 518.70 | 512.80 | 518.00 | 518.00 | 28,559,111 |
| 2026-08-07 | 519.30 | 525.30 | 514.50 | 516.00 | 516.00 | 26,833,764 |
| 2026-08-06 | 526.50 | 529.80 | 520.00 | 520.00 | 520.00 | 21,401,502 |
| 2026-08-05 | 524.40 | 530.75 | 518.10 | 527.50 | 521.60 | 53,713,064 |
| 2026-08-04 | 518.60 | 524.80 | 512.10 | 522.30 | 516.46 | 66,925,791 |
| 2026-08-03 | 516.80 | 518.90 | 511.30 | 515.00 | 509.24 | 68,176,981 |
| 2026-07-31 | 514.40 | 520.50 | 504.50 | 508.70 | 503.01 | 32,454,284 |
| 2026-07-30 | 489.40 | 513.70 | 486.00 | 510.90 | 505.19 | 32,319,893 |
| 2026-07-29 | 505.00 | 505.00 | 491.55 | 492.50 | 486.99 | 62,598,231 |
| 2026-07-28 | 508.00 | 512.40 | 491.65 | 505.00 | 499.35 | 85,105,022 |
| 2026-07-27 | 530.00 | 538.30 | 528.79 | 530.40 | 524.47 | 51,304,166 |
| 2026-07-24 | 518.30 | 525.70 | 517.00 | 525.40 | 519.52 | 34,304,953 |
Page 1 of 3 · 127 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.