Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 2.373 | 2.383 | 2.340 | 2.371 | 1.987 | 89,379 |
| 2021-11-01 | 2.349 | 2.404 | 2.349 | 2.404 | 2.015 | 60,645 |
| 2021-10-29 | 2.422 | 2.432 | 2.407 | 2.432 | 2.038 | 40,197 |
| 2021-10-28 | 2.418 | 2.418 | 2.379 | 2.385 | 1.999 | 34,330 |
| 2021-10-27 | 2.436 | 2.436 | 2.394 | 2.394 | 2.006 | 29,544 |
| 2021-10-26 | 2.424 | 2.452 | 2.414 | 2.441 | 2.045 | 108,686 |
| 2021-10-25 | 2.400 | 2.440 | 2.400 | 2.410 | 2.020 | 99,423 |
| 2021-10-22 | 2.370 | 2.415 | 2.369 | 2.384 | 1.998 | 54,328 |
| 2021-10-21 | 2.373 | 2.393 | 2.360 | 2.368 | 1.984 | 751,785 |
| 2021-10-20 | 2.400 | 2.403 | 2.358 | 2.392 | 2.004 | 59,204 |
| 2021-10-19 | 2.388 | 2.402 | 2.380 | 2.398 | 2.009 | 44,626 |
| 2021-10-18 | 2.386 | 2.394 | 2.366 | 2.384 | 1.998 | 116,406 |
| 2021-10-15 | 2.351 | 2.382 | 2.348 | 2.379 | 1.993 | 64,204 |
| 2021-10-14 | 2.331 | 2.351 | 2.325 | 2.325 | 1.948 | 130,873 |
← NewerPage 22 of 22 · 1,274 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0699 GBP |
| 2026-02-19 | 0.0664 GBP |
| 2025-08-07 | 0.0356 GBP |
| 2025-02-27 | 0.0652 GBP |
| 2024-08-15 | 0.0344 GBP |
| 2024-02-29 | 0.0628 GBP |
| 2023-08-10 | 0.0320 GBP |
| 2023-02-23 | 0.0593 GBP |
| 2022-08-11 | 0.0267 GBP |
| 2022-03-03 | 0.0474 GBP |
| 2021-08-12 | 0.0237 GBP |
| 2021-02-25 | 0.0119 GBP |
| 2020-02-27 | 0.0600 GBP |
| 2019-08-08 | 0.0356 GBP |
| 2019-02-28 | 0.0474 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.