Barclays PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.930	5.044	4.877	4.886	4.886	218,149
2026-10-21	4.986	5.016	4.938	5.008	5.008	66,899
2026-10-20	4.960	5.002	4.875	4.977	4.977	108,373
2026-10-19	5.065	5.068	4.947	4.974	4.974	104,690
2026-10-16	5.104	5.171	5.090	5.132	5.132	77,976
2026-10-15	5.034	5.183	5.034	5.116	5.116	105,213
2026-10-14	5.168	5.200	5.090	5.111	5.111	116,914
2026-10-13	5.243	5.275	5.143	5.170	5.170	99,293
2026-10-12	5.161	5.185	5.148	5.179	5.179	65,900
2026-10-09	5.107	5.110	5.063	5.090	5.090	61,525
2026-10-08	5.030	5.075	4.981	5.045	5.045	64,104
2026-10-07	5.255	5.255	5.091	5.125	5.125	107,053
2026-10-06	5.309	5.340	5.280	5.280	5.280	62,770
2026-10-05	5.278	5.305	5.236	5.274	5.274	41,202
2026-10-02	5.180	5.240	5.140	5.218	5.218	239,620
2026-10-01	5.324	5.324	5.149	5.170	5.170	185,873
2026-09-30	5.436	5.452	5.348	5.348	5.348	65,000
2026-09-29	5.404	5.440	5.355	5.360	5.360	35,974
2026-09-28	5.412	5.464	5.394	5.394	5.394	38,555
2026-09-25	5.395	5.411	5.360	5.396	5.396	69,455
2026-09-24	5.326	5.378	5.315	5.321	5.321	180,477
2026-09-23	5.501	5.501	5.373	5.373	5.373	163,716
2026-09-22	5.496	5.647	5.430	5.430	5.430	479,789

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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