Barclays PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	111.21	111.21	110.55	110.55	110.55	34
2026-10-21	112.57	113.52	112.57	113.52	113.52	53
2026-10-20	112.57	112.57	112.57	112.57	112.57	3
2026-10-19	114.38	114.38	112.57	112.57	112.57	9
2026-10-16	115.08	115.08	115.08	115.08	115.08	4
2026-10-15	115.39	116.27	115.39	115.72	115.72	21
2026-10-14	116.16	116.16	114.72	114.72	114.72	5
2026-10-13	117.00	117.00	116.88	116.88	116.88	4
2026-10-12	114.12	114.12	114.12	114.12	114.12	0
2026-10-09	114.12	114.12	114.12	114.12	114.12	243
2026-10-08	113.70	113.70	113.70	113.70	113.70	10
2026-10-07	118.92	118.92	114.36	114.48	114.48	174
2026-10-06	118.32	119.28	118.32	118.92	118.92	50
2026-10-05	118.44	118.44	118.44	118.44	118.44	1
2026-10-02	122.76	122.76	122.76	122.76	122.76	23
2026-10-01	124.97	124.97	121.68	121.81	121.81	303
2026-09-30	127.27	127.27	127.27	127.27	127.27	0
2026-09-29	128.44	128.44	127.27	127.27	127.27	120
2026-09-28	129.00	129.56	128.44	128.44	128.44	29
2026-09-25	128.70	129.35	128.31	128.31	128.31	17
2026-09-24	125.45	125.45	125.45	125.45	125.45	0
2026-09-23	127.01	127.01	125.45	125.45	125.45	7
2026-09-22	130.39	130.39	127.92	127.92	127.92	13

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.