Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 117.26 | 117.26 | 117.26 | 117.26 | 116.03 | 0 |
| 2026-05-06 | 118.14 | 118.14 | 117.26 | 117.26 | 116.03 | 21 |
| 2026-05-05 | 111.65 | 111.87 | 111.65 | 111.87 | 110.69 | 5 |
| 2026-05-04 | 113.64 | 113.76 | 113.64 | 113.76 | 112.56 | 8 |
| 2026-04-30 | 115.39 | 115.39 | 115.39 | 115.39 | 114.18 | 0 |
| 2026-04-29 | 115.39 | 115.39 | 115.39 | 115.39 | 114.18 | 15 |
| 2026-04-28 | 114.84 | 114.84 | 114.84 | 114.84 | 113.63 | 9 |
| 2026-04-27 | 114.84 | 115.20 | 114.84 | 115.20 | 113.99 | 133 |
| 2026-04-24 | 116.05 | 116.05 | 116.05 | 116.05 | 114.83 | 0 |
| 2026-04-23 | 116.05 | 116.05 | 116.05 | 116.05 | 114.83 | 0 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 1.4802 GBP |
| 2026-02-18 | 1.4413 GBP |
| 2025-08-06 | 0.8088 GBP |
| 2025-02-26 | 1.5778 GBP |
| 2024-08-14 | 0.7975 GBP |
| 2024-02-28 | 1.2687 GBP |
| 2023-08-09 | 0.6150 GBP |
| 2023-02-22 | 1.1745 GBP |
| 2022-08-11 | 0.5444 GBP |
| 2022-08-10 | 0.5124 GBP |
| 2022-03-03 | 0.9833 GBP |
| 2022-03-02 | 0.9246 GBP |
| 2021-08-12 | 0.5873 GBP |
| 2021-08-11 | 0.5527 GBP |
| 2021-02-25 | 0.3152 GBP |
| 2021-02-24 | 0.2952 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.