Barclays PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	411.05	413.55	399.60	407.00	407.00	46,777,478
2026-10-22	417.00	423.30	407.70	409.45	409.45	61,058,678
2026-10-21	419.25	421.05	413.50	419.20	419.20	113,956,474
2026-10-20	415.20	419.85	408.00	418.85	418.85	37,455,269
2026-10-19	425.75	427.40	415.75	417.50	417.50	31,790,110
2026-10-16	432.50	435.93	429.25	432.65	432.65	71,567,130
2026-10-15	425.00	503.00	422.60	432.40	432.40	62,832,264
2026-10-14	434.80	439.60	429.15	431.80	431.80	26,650,855
2026-10-13	441.80	446.00	433.60	436.05	436.05	42,519,727
2026-10-12	434.95	438.25	434.10	437.60	437.60	27,707,816
2026-10-09	431.95	433.95	427.45	429.65	429.65	24,422,679
2026-10-08	424.85	429.35	420.45	426.15	426.15	39,560,453
2026-10-07	442.55	444.70	429.68	432.05	432.05	56,399,731
2026-10-06	449.00	453.50	446.55	447.30	447.30	20,591,544
2026-10-05	446.00	449.25	442.01	446.70	446.70	19,178,727
2026-10-02	441.10	446.35	435.70	443.65	443.65	25,908,842
2026-10-01	454.00	457.60	437.80	438.95	438.95	54,804,679
2026-09-30	461.10	465.95	455.95	457.55	457.55	63,856,640
2026-09-29	464.55	466.50	458.70	459.00	459.00	22,339,798
2026-09-28	466.20	468.25	461.40	462.40	462.40	19,315,889
2026-09-25	463.00	465.50	460.45	463.90	463.90	44,581,122
2026-09-24	456.75	461.90	455.10	456.60	456.60	55,777,892
2026-09-23	471.50	472.45	460.50	460.50	460.50	23,969,077

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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