Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 424.70 | 454.75 | 424.20 | 442.65 | 437.70 | 84,940,634 |
| 2026-05-05 | 429.85 | 430.80 | 414.90 | 419.55 | 414.86 | 100,384,663 |
| 2026-05-01 | 428.35 | 435.50 | 424.35 | 433.75 | 428.90 | 27,779,555 |
| 2026-04-30 | 429.10 | 432.15 | 422.00 | 431.45 | 426.62 | 57,699,966 |
| 2026-04-29 | 428.95 | 431.00 | 421.40 | 431.00 | 426.18 | 80,951,265 |
| 2026-04-28 | 418.00 | 428.90 | 409.10 | 426.55 | 421.78 | 58,069,934 |
| 2026-04-27 | 423.65 | 430.35 | 422.80 | 427.40 | 422.62 | 43,658,349 |
| 2026-04-24 | 422.95 | 428.00 | 419.45 | 424.10 | 419.36 | 61,778,014 |
← NewerPage 3 of 3 · 128 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.