Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.144 | 5.177 | 5.036 | 5.036 | 4.980 | 155,106 |
| 2026-05-06 | 4.988 | 5.281 | 4.988 | 5.116 | 5.059 | 556,689 |
| 2026-05-05 | 4.916 | 4.990 | 4.814 | 4.873 | 4.818 | 276,582 |
| 2026-05-04 | 5.149 | 5.149 | 4.900 | 4.901 | 4.846 | 147,107 |
| 2026-04-30 | 4.904 | 4.997 | 4.879 | 4.997 | 4.941 | 191,613 |
| 2026-04-29 | 4.961 | 4.966 | 4.864 | 4.965 | 4.909 | 201,112 |
| 2026-04-28 | 4.782 | 4.930 | 4.751 | 4.911 | 4.855 | 483,353 |
| 2026-04-27 | 4.908 | 4.955 | 4.897 | 4.926 | 4.870 | 110,785 |
| 2026-04-24 | 4.856 | 4.933 | 4.844 | 4.889 | 4.834 | 154,019 |
| 2026-04-23 | 4.956 | 4.962 | 4.907 | 4.933 | 4.877 | 81,113 |
← NewerPage 3 of 3 · 130 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.