LSE - Delayed Quote
GBp
Barclays PLC (BARC.L)
415.05
-17.05
(-3.95%)
At close: October 30 at 4:47:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
430.90
430.90
414.40
415.05
415.05
32,556,138
Oct 29, 2026
428.95
435.62
425.45
432.10
432.10
27,251,715
Oct 28, 2026
424.75
438.10
420.75
428.90
428.90
66,458,113
Oct 27, 2026
415.85
422.90
412.75
422.05
422.05
25,465,908
Oct 26, 2026
412.00
420.00
410.95
418.75
418.75
42,353,547
Oct 23, 2026
411.05
413.55
399.60
407.00
407.00
46,778,126
Oct 22, 2026
417.00
423.30
407.70
409.45
409.45
61,059,698
Oct 21, 2026
419.25
421.05
413.50
419.20
419.20
116,637,588
Oct 20, 2026
415.20
419.85
408.00
418.85
418.85
37,456,336
Oct 19, 2026
425.75
427.40
415.75
417.50
417.50
35,674,707
Oct 16, 2026
432.50
435.92
429.25
432.65
432.65
71,568,901
Oct 15, 2026
425.00
503.00
422.60
432.40
432.40
62,832,264
Oct 14, 2026
434.80
439.60
429.15
431.80
431.80
26,650,855
Oct 13, 2026
441.80
446.00
433.60
436.05
436.05
42,519,727
Oct 12, 2026
434.95
438.25
434.10
437.60
437.60
27,707,816
Oct 9, 2026
431.95
433.95
427.45
429.65
429.65
24,422,679
Oct 8, 2026
424.85
429.35
420.45
426.15
426.15
39,560,453
Oct 7, 2026
442.55
444.70
429.67
432.05
432.05
56,399,731
Oct 6, 2026
449.00
453.50
446.55
447.30
447.30
20,591,544
Oct 5, 2026
446.00
449.25
442.01
446.70
446.70
19,178,727
Oct 2, 2026
441.10
446.35
435.70
443.65
443.65
25,908,842
Oct 1, 2026
454.00
457.60
437.80
438.95
438.95
54,804,679
Sep 30, 2026
461.10
465.95
455.95
457.55
457.55
63,856,640
Sep 29, 2026
464.55
466.50
458.70
459.00
459.00
22,339,798
Sep 28, 2026
466.20
468.25
461.40
462.40
462.40
19,315,889
Sep 25, 2026
463.00
465.50
460.45
463.90
463.90
44,581,122
Sep 24, 2026
456.75
461.90
455.10
456.60
456.60
55,777,892
Sep 23, 2026
471.50
472.45
460.50
460.50
460.50
23,969,077
Sep 22, 2026
471.80
483.60
465.05
465.30
465.30
63,121,032
Sep 21, 2026
468.00
476.40
461.05
471.10
471.10
37,670,791
Sep 18, 2026
480.45
481.30
461.98
462.20
462.20
113,792,562
Sep 17, 2026
477.80
481.25
473.05
478.85
478.85
35,678,883
Sep 16, 2026
474.05
480.92
471.25
475.35
475.35
41,343,473
Sep 15, 2026
474.25
479.60
465.23
470.30
470.30
78,079,961
Sep 14, 2026
491.20
493.00
472.25
478.50
478.50
57,751,919
Sep 11, 2026
487.40
495.60
487.40
493.75
493.75
20,126,209
Sep 10, 2026
487.90
491.05
482.90
484.35
484.35
19,772,281
Sep 9, 2026
492.00
494.15
482.90
487.85
487.85
29,074,748
Sep 8, 2026
497.75
499.50
490.30
498.05
498.05
17,608,222
Sep 7, 2026
496.55
500.70
494.70
499.65
499.65
16,886,031
Sep 4, 2026
494.65
497.70
490.03
496.65
496.65
34,317,765
Sep 3, 2026
483.05
494.46
482.35
493.40
493.40
26,130,571
Sep 2, 2026
483.35
486.90
475.50
483.45
483.45
37,373,930
Sep 1, 2026
486.65
488.35
476.90
486.10
486.10
38,455,669
Aug 28, 2026
497.45
501.35
490.25
496.65
496.65
34,628,521
Aug 27, 2026
498.70
502.60
491.45
492.60
492.60
23,155,849
Aug 26, 2026
498.15
501.40
494.25
499.55
499.55
33,298,087
Aug 25, 2026
497.90
500.00
492.35
496.25
496.25
35,624,231
Aug 24, 2026
491.70
497.25
488.95
495.35
495.35
38,898,650
Aug 21, 2026
489.00
495.74
484.85
492.60
492.60
26,642,487
Aug 20, 2026
495.15
496.70
489.00
489.00
489.00
33,368,597
Aug 19, 2026
503.40
507.40
495.75
496.10
496.10
33,346,849
Aug 18, 2026
514.00
514.80
503.20
503.60
503.60
42,921,240
Aug 17, 2026
523.50
523.60
514.40
515.40
515.40
37,399,052
Aug 14, 2026
520.60
522.20
515.30
520.50
520.50
27,761,436
Aug 13, 2026
522.60
525.10
517.90
519.00
519.00
38,819,930
Aug 12, 2026
518.00
520.10
516.00
519.40
519.40
16,456,343
Aug 11, 2026
518.00
521.00
514.50
516.00
516.00
17,532,809
Aug 10, 2026
516.00
518.70
512.80
518.00
518.00
28,559,111
Aug 7, 2026
519.30
525.30
514.50
516.00
516.00
26,833,764
Aug 6, 2026
5.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
526.50
529.80
520.00
520.00
520.00
21,401,502
Aug 5, 2026
524.40
530.75
518.10
527.50
527.44
53,713,064
Aug 4, 2026
518.60
524.80
512.10
522.30
522.24
66,925,791
Aug 3, 2026
516.80
518.90
511.30
515.00
514.94
68,176,981
Jul 31, 2026
514.40
520.50
504.50
508.70
508.64
32,454,284
Jul 30, 2026
489.40
513.70
486.00
510.90
510.84
32,319,893
Jul 29, 2026
505.00
505.00
491.55
492.50
492.44
62,598,231
Jul 28, 2026
508.00
512.40
491.65
505.00
504.94
85,105,022
Jul 27, 2026
530.00
538.30
528.79
530.40
530.34
51,304,166
Jul 24, 2026
518.30
525.70
517.00
525.40
525.34
34,304,953
Jul 23, 2026
526.10
528.20
511.20
519.50
519.44
49,486,885
Jul 22, 2026
520.80
530.00
518.40
527.00
526.94
27,169,393
Jul 21, 2026
512.60
522.40
508.30
522.40
522.34
48,849,522
Jul 20, 2026
512.50
519.30
509.30
512.40
512.34
59,535,921
Jul 17, 2026
519.20
520.50
505.00
516.70
516.64
27,866,781
Jul 16, 2026
526.70
528.20
517.30
524.80
524.74
26,094,075
Jul 15, 2026
517.90
524.70
514.95
524.50
524.44
44,805,585
Jul 14, 2026
508.20
525.30
502.50
519.90
519.84
28,490,804
Jul 13, 2026
509.40
513.10
506.30
510.00
509.94
23,175,441
Jul 10, 2026
509.40
514.00
507.00
512.60
512.54
29,755,341
Jul 9, 2026
503.80
509.90
501.80
507.00
506.94
21,441,024
Jul 8, 2026
512.50
513.60
496.30
512.50
512.44
35,418,203
Jul 7, 2026
531.10
531.30
516.10
516.10
516.04
28,990,821
Jul 6, 2026
522.60
530.00
521.20
529.50
529.44
39,662,289
Jul 3, 2026
523.70
526.53
517.70
522.30
522.24
13,341,776
Jul 2, 2026
513.00
524.10
512.10
522.10
522.04
51,755,954
Jul 1, 2026
506.60
515.70
503.80
515.00
514.94
47,729,679
Jun 30, 2026
506.70
512.50
504.20
506.60
506.54
33,071,775
Jun 29, 2026
509.90
510.62
504.40
505.30
505.24
33,202,632
Jun 26, 2026
514.10
520.00
506.20
510.70
510.64
24,461,133
Jun 25, 2026
510.50
521.33
507.70
521.30
521.24
36,888,398
Jun 24, 2026
513.10
515.50
506.50
507.20
507.14
77,830,631
Jun 23, 2026
509.90
519.16
507.40
511.50
511.44
67,815,800
Jun 22, 2026
497.00
516.60
493.55
516.00
515.94
76,410,772
Jun 19, 2026
493.50
499.65
491.90
496.45
496.39
80,916,692
Jun 18, 2026
501.60
504.00
498.75
500.60
500.54
65,649,737
Jun 17, 2026
492.90
505.72
414.00
503.50
503.44
47,256,526
Jun 16, 2026
479.45
490.90
479.17
486.95
486.90
41,796,671
Jun 15, 2026
486.15
488.55
476.64
479.90
479.85
36,957,050
Jun 12, 2026
462.85
473.06
460.10
472.85
472.80
41,469,083
Jun 11, 2026
444.40
452.00
444.40
448.95
448.90
35,806,483
Jun 10, 2026
448.65
450.70
439.80
445.80
445.75
53,881,051
Jun 9, 2026
456.75
462.25
447.92
447.95
447.90
41,425,146
Jun 8, 2026
452.05
461.55
451.20
456.85
456.80
25,879,639
Jun 5, 2026
463.10
464.85
456.50
457.65
457.60
30,605,114
Jun 4, 2026
460.35
466.95
453.20
463.90
463.85
27,698,005
Jun 3, 2026
468.20
468.75
458.45
459.80
459.75
31,024,015
Jun 2, 2026
459.65
523.00
458.90
470.20
470.15
52,243,558
Jun 1, 2026
461.50
461.50
449.80
454.80
454.75
36,733,639
May 29, 2026
453.75
463.10
452.35
457.95
457.90
74,917,831
May 28, 2026
452.10
455.25
447.90
452.45
452.40
69,940,534
May 27, 2026
455.50
460.40
453.80
456.25
456.20
120,267,407
May 26, 2026
454.85
459.69
449.95
453.55
453.50
38,958,474
May 22, 2026
444.40
447.50
440.55
445.80
445.75
32,891,397
May 21, 2026
438.90
444.00
434.70
441.45
441.40
40,889,028
May 20, 2026
419.65
443.45
419.65
440.60
440.55
47,865,388
May 19, 2026
428.20
432.10
424.65
425.00
424.95
32,439,554
May 18, 2026
419.85
429.95
417.75
426.30
426.25
31,744,714
May 15, 2026
420.55
426.10
417.00
423.30
423.25
59,549,672
May 14, 2026
435.00
437.75
429.05
434.70
434.65
36,672,528
May 13, 2026
422.40
424.75
414.10
422.35
422.30
33,222,521
May 12, 2026
418.40
418.40
409.40
414.90
414.85
78,666,695
May 11, 2026
433.75
439.20
428.65
429.10
429.05
63,383,850
May 8, 2026
430.00
441.60
428.25
434.20
434.15
28,064,209
May 7, 2026
444.00
447.70
435.35
438.52
438.48
45,776,782
May 6, 2026
424.70
454.75
424.20
442.65
442.60
84,940,634
May 5, 2026
429.85
430.80
414.90
419.55
419.50
100,384,663
May 1, 2026
428.35
435.50
424.35
433.75
433.70
27,779,555
Apr 30, 2026
429.10
432.15
422.00
431.45
431.40
57,699,966
Apr 29, 2026
428.95
431.00
421.40
431.00
430.95
80,951,265
Apr 28, 2026
418.00
428.90
409.10
426.55
426.50
58,069,934
Apr 27, 2026
423.65
430.35
422.80
427.40
427.35
43,658,349
Apr 24, 2026
422.95
428.00
419.45
424.10
424.05
61,778,014
Apr 23, 2026
431.40
431.70
422.90
427.80
427.75
52,526,961
Apr 22, 2026
439.95
441.65
432.27
434.25
434.20
61,875,232
Apr 21, 2026
447.00
447.60
437.35
437.85
437.80
36,628,892
Apr 20, 2026
443.75
447.47
439.95
442.80
442.75
118,001,488
Apr 17, 2026
438.00
455.15
435.25
452.85
452.80
46,508,486
Apr 16, 2026
442.40
448.98
437.42
437.60
437.55
38,536,500
Apr 15, 2026
441.35
443.00
439.05
440.85
440.80
48,623,581
Apr 14, 2026
439.00
442.95
434.20
442.95
442.90
45,814,381
Apr 13, 2026
435.25
438.70
431.40
435.00
434.95
53,330,332
Apr 10, 2026
438.40
442.95
434.50
441.00
440.95
66,876,587
Apr 9, 2026
434.45
437.00
429.50
433.45
433.40
34,096,918
Apr 8, 2026
440.20
447.10
434.10
436.00
435.95
62,992,465
Apr 7, 2026
410.65
416.67
403.25
405.80
405.75
46,624,062
Apr 2, 2026
400.25
411.65
397.30
408.75
408.70
81,419,503
Apr 1, 2026
411.35
413.05
404.65
409.10
409.05
97,007,719
Mar 31, 2026
384.15
394.02
384.00
389.45
389.41
58,283,900
Mar 30, 2026
378.00
385.80
377.20
384.90
384.86
32,853,733
Mar 27, 2026
387.65
387.95
378.10
382.20
382.16
120,497,634
Mar 26, 2026
390.50
391.95
381.25
385.45
385.41
43,024,695
Mar 25, 2026
390.95
398.40
389.15
394.90
394.86
74,679,798
Mar 24, 2026
381.85
385.85
375.60
384.05
384.01
102,635,403
Mar 23, 2026
364.65
507.45
361.35
382.25
382.21
219,645,217
Mar 20, 2026
390.00
391.35
371.35
373.90
373.86
124,507,818
Mar 19, 2026
390.00
392.60
375.35
381.60
381.56
95,797,421
Mar 18, 2026
397.95
409.61
396.95
399.05
399.01
45,737,621
Mar 17, 2026
389.55
398.60
386.88
393.75
393.71
66,801,654
Mar 16, 2026
387.00
393.35
381.45
388.15
388.11
85,716,014
Mar 13, 2026
383.50
391.95
379.75
386.25
386.21
74,968,667
Mar 12, 2026
408.70
409.05
385.27
389.35
389.31
87,205,325
Mar 11, 2026
411.95
416.05
408.45
410.25
410.20
75,235,209
Mar 10, 2026
415.00
419.60
409.80
417.80
417.75
68,568,279
Mar 9, 2026
389.70
398.35
382.80
397.40
397.36
66,734,984
Mar 6, 2026
420.85
422.10
400.55
404.15
404.10
44,439,425
Mar 5, 2026
431.95
437.65
417.00
417.00
416.95
57,741,583
Mar 4, 2026
423.30
436.25
418.00
430.60
430.55
115,491,818
Mar 3, 2026
425.00
429.21
412.99
422.55
422.50
103,520,985
Mar 2, 2026
436.10
437.38
422.15
437.35
437.30
75,561,153
Feb 27, 2026
454.60
471.35
447.85
452.85
452.80
97,142,602
Feb 26, 2026
469.25
475.05
466.15
472.65
472.60
33,176,881
Feb 25, 2026
462.10
470.35
462.10
470.35
470.30
62,717,186
Feb 24, 2026
461.80
462.05
451.10
459.95
459.90
40,643,463
Feb 23, 2026
476.50
481.60
461.20
463.00
462.95
52,117,956
Feb 20, 2026
475.00
478.45
470.00
473.80
473.75
41,771,607
Feb 19, 2026
5.6000004
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
483.15
484.24
466.25
467.95
467.90
83,183,935
Feb 18, 2026
475.45
489.70
474.70
486.05
485.94
31,841,948
Feb 17, 2026
462.05
473.95
459.60
473.95
473.84
34,450,657
Feb 16, 2026
462.05
466.80
460.00
461.05
460.95
29,724,887
Feb 13, 2026
465.00
467.60
444.85
454.00
453.90
62,621,593
Feb 12, 2026
485.00
488.10
463.60
463.60
463.49
64,979,878
Feb 11, 2026
476.75
488.25
474.00
477.50
477.39
45,662,962
Feb 10, 2026
495.15
499.30
471.45
474.40
474.29
65,869,573
Feb 9, 2026
480.75
486.55
468.15
486.55
486.44
46,398,586
Feb 6, 2026
469.60
482.07
467.90
479.10
478.99
24,556,036
Feb 5, 2026
480.85
488.20
466.05
466.45
466.34
39,097,422
Feb 4, 2026
505.80
506.40
483.25
483.25
483.14
44,992,456
Feb 3, 2026
501.60
504.30
498.00
501.60
501.49
40,282,690
Feb 2, 2026
481.45
499.67
479.75
499.55
499.44
47,130,277
Jan 30, 2026
483.35
490.45
481.36
486.20
486.09
37,576,953
Jan 29, 2026
483.40
488.40
477.75
479.60
479.49
29,788,023
Jan 28, 2026
490.10
491.00
479.80
479.80
479.69
33,418,557
Jan 27, 2026
485.05
491.50
484.05
489.80
489.69
34,286,583
Jan 26, 2026
482.90
484.00
480.23
480.75
480.64
18,075,592
Jan 23, 2026
484.70
486.75
480.00
480.30
480.19
27,617,455
Jan 22, 2026
485.25
490.00
482.00
485.45
485.34
28,515,315
Jan 21, 2026
477.00
479.65
470.00
475.60
475.49
57,152,586
Jan 20, 2026
479.00
482.25
475.35
479.60
479.49
108,917,905
Jan 19, 2026
479.80
484.35
477.15
483.00
482.89
34,834,142
Jan 16, 2026
485.35
488.95
483.05
488.95
488.84
27,607,986
Jan 15, 2026
484.35
487.35
479.10
484.30
484.19
64,030,157
Jan 14, 2026
475.55
482.40
473.00
479.80
479.69
33,944,846
Jan 13, 2026
477.55
481.80
475.30
477.35
477.24
42,317,714
Jan 12, 2026
470.00
476.27
461.05
473.05
472.94
32,588,967
Jan 9, 2026
484.20
486.90
481.50
484.90
484.79
16,503,598
Jan 8, 2026
478.90
487.08
476.50
484.70
484.59
33,129,578
Jan 7, 2026
486.75
488.00
478.75
479.55
479.44
40,250,735
Jan 6, 2026
486.25
492.95
485.15
488.40
488.29
43,672,809
Jan 5, 2026
485.20
489.00
480.65
486.65
486.54
38,715,300
Jan 2, 2026
477.25
482.45
475.70
479.50
479.39
20,953,437
Dec 31, 2025
475.60
476.00
472.25
475.95
475.84
5,418,881
Dec 30, 2025
470.25
477.55
468.95
476.80
476.69
19,330,769
Dec 29, 2025
471.90
474.20
469.00
469.25
469.14
20,672,147
Dec 24, 2025
471.55
473.04
469.45
469.75
469.64
4,908,878
Dec 23, 2025
468.95
473.15
465.85
471.60
471.49
30,256,669
Dec 22, 2025
469.10
469.60
465.70
467.95
467.84
19,053,174
Dec 19, 2025
467.10
470.25
464.85
468.95
468.84
55,651,367
Dec 18, 2025
457.25
464.55
457.25
463.30
463.19
23,277,854
Dec 17, 2025
456.40
464.10
454.70
458.15
458.05
49,808,915
Dec 16, 2025
453.00
457.50
449.05
450.45
450.35
32,213,422
Dec 15, 2025
448.15
456.98
448.15
454.25
454.15
25,991,599
Dec 12, 2025
451.65
454.60
444.35
444.35
444.25
40,414,755
Dec 11, 2025
442.00
448.90
441.40
446.90
446.80
24,388,070
Dec 10, 2025
439.20
442.65
435.55
442.25
442.15
67,159,116
Dec 9, 2025
438.90
441.35
436.55
440.00
439.90
31,546,937
Dec 8, 2025
434.45
437.00
429.80
437.00
436.90
68,625,536
Dec 5, 2025
441.75
443.88
434.40
434.40
434.30
20,292,757
Dec 4, 2025
441.45
442.95
435.95
439.20
439.10
48,021,624
Dec 3, 2025
436.65
436.65
431.00
433.35
433.25
44,068,058
Dec 2, 2025
432.15
438.25
429.50
436.40
436.30
29,684,291
Dec 1, 2025
429.40
431.88
426.60
429.60
429.50
25,230,556
Nov 28, 2025
430.30
432.40
428.80
430.25
430.15
23,628,366
Nov 27, 2025
422.95
430.90
421.45
429.95
429.85
26,966,929
Nov 26, 2025
412.20
426.55
409.45
422.95
422.85
55,231,292
Nov 25, 2025
409.00
413.55
404.55
410.00
409.91
76,904,301
Nov 24, 2025
399.10
401.80
397.35
400.60
400.51
47,510,313
Nov 21, 2025
391.85
395.10
389.35
392.20
392.11
44,762,935
Nov 20, 2025
405.80
405.90
397.75
397.75
397.66
21,960,599
Nov 19, 2025
399.05
403.45
394.34
399.60
399.51
31,094,998
Nov 18, 2025
396.00
401.80
395.13
399.80
399.71
34,964,137
Nov 17, 2025
412.25
413.00
409.25
410.80
410.71
36,053,201
Nov 14, 2025
418.35
418.35
409.60
413.50
413.41
34,799,102
Nov 13, 2025
430.55
430.90
425.85
427.25
427.15
36,632,795
Nov 12, 2025
420.80
429.45
420.80
429.05
428.95
39,313,072
Nov 11, 2025
420.00
426.20
419.90
422.85
422.75
67,493,203
Nov 10, 2025
412.00
418.05
410.55
417.25
417.16
35,794,947
Nov 7, 2025
413.95
414.55
403.90
404.70
404.61
33,549,227
Nov 6, 2025
408.50
413.00
407.40
409.80
409.71
65,890,100
Nov 5, 2025
403.60
406.70
401.55
405.75
405.66
42,372,150
Nov 4, 2025
404.60
406.45
396.65
406.30
406.21
30,126,221
Nov 3, 2025
407.60
408.80
404.70
406.60
406.51
106,413,186
Oct 31, 2025
404.95
408.41
404.25
407.00
406.91
29,240,730
Oct 30, 2025
405.00
407.36
401.20
405.85
405.76
53,875,055
