Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 201.70 | 202.50 | 198.88 | 199.46 | 166.94 | 28,863,498 |
| 2021-10-26 | 200.45 | 203.43 | 199.86 | 202.80 | 169.74 | 27,625,285 |
| 2021-10-25 | 199.98 | 203.90 | 199.14 | 200.60 | 167.90 | 58,537,731 |
| 2021-10-22 | 197.62 | 201.10 | 196.66 | 198.86 | 166.44 | 30,111,945 |
| 2021-10-21 | 199.98 | 200.00 | 196.00 | 196.90 | 164.80 | 35,093,906 |
| 2021-10-20 | 199.98 | 200.35 | 196.02 | 198.44 | 166.09 | 28,212,917 |
| 2021-10-19 | 199.42 | 200.28 | 198.63 | 199.52 | 166.99 | 22,713,720 |
| 2021-10-18 | 198.10 | 200.30 | 197.36 | 199.46 | 166.94 | 29,625,968 |
| 2021-10-15 | 195.50 | 198.86 | 195.30 | 197.82 | 165.57 | 41,273,237 |
| 2021-10-14 | 195.00 | 196.43 | 194.08 | 194.40 | 162.71 | 40,912,565 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0590 GBP |
| 2026-02-19 | 0.0560 GBP |
| 2025-08-07 | 0.0300 GBP |
| 2025-02-27 | 0.0550 GBP |
| 2024-08-15 | 0.0290 GBP |
| 2024-02-29 | 0.0530 GBP |
| 2023-08-10 | 0.0270 GBP |
| 2023-02-23 | 0.0500 GBP |
| 2022-08-11 | 0.0225 GBP |
| 2022-03-03 | 0.0400 GBP |
| 2021-08-12 | 0.0200 GBP |
| 2021-02-25 | 0.0100 GBP |
| 2020-02-27 | 0.0600 GBP |
| 2019-08-08 | 0.0300 GBP |
| 2019-02-28 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.