Cboe UK
GBp
Barclays PLC (BARCL.XC)
416.35
+0.15
(+0.04%)
As of 1:32:12 PM GMT. Market Open.
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
Nov 2, 2026
415.45
422.25
414.00
419.25
419.25
3,393,879
Oct 30, 2026
430.00
430.00
414.40
416.20
416.20
7,463,207
Oct 29, 2026
429.00
435.00
425.50
431.55
431.55
9,036,972
Oct 28, 2026
424.65
438.05
420.80
429.30
429.30
27,367,663
Oct 27, 2026
415.90
422.80
412.75
422.73
422.73
7,384,165
Oct 26, 2026
412.67
418.65
411.00
418.35
418.35
7,486,261
Oct 23, 2026
410.95
413.15
399.65
405.60
405.60
13,224,135
Oct 22, 2026
415.25
423.30
407.55
409.75
409.75
8,635,288
Oct 21, 2026
419.90
421.05
413.40
417.85
417.85
8,941,731
Oct 20, 2026
415.35
419.80
408.10
417.40
417.40
11,679,209
Oct 19, 2026
426.60
426.60
415.75
418.55
418.55
12,216,339
Oct 16, 2026
433.85
435.90
429.30
433.35
433.35
7,980,007
Oct 15, 2026
425.05
438.55
422.60
432.25
432.25
12,029,725
Oct 14, 2026
434.95
438.70
429.10
432.52
432.52
9,739,085
Oct 13, 2026
442.75
445.90
433.67
436.05
436.05
7,821,220
Oct 12, 2026
435.55
438.25
434.15
436.20
436.20
3,555,329
Oct 9, 2026
433.80
433.95
427.50
430.42
430.42
6,557,350
Oct 8, 2026
426.05
429.30
420.50
426.75
426.75
6,917,438
Oct 7, 2026
442.55
444.55
429.70
432.80
432.80
7,237,520
Oct 6, 2026
449.05
452.95
446.70
447.30
447.30
4,975,566
Oct 5, 2026
446.65
448.80
441.95
446.10
446.10
5,797,007
Oct 2, 2026
441.05
445.80
435.70
441.45
441.45
6,783,710
Oct 1, 2026
453.75
454.90
437.85
440.48
440.48
8,442,229
Sep 30, 2026
461.30
465.60
455.95
456.95
456.95
4,137,826
Sep 29, 2026
465.05
465.95
458.70
458.90
458.90
5,726,789
Sep 28, 2026
465.85
468.15
461.60
462.60
462.60
3,671,392
Sep 25, 2026
463.85
465.15
460.45
464.10
464.10
4,397,909
Sep 24, 2026
457.50
461.85
455.15
457.95
457.95
6,497,013
Sep 23, 2026
471.45
472.05
461.10
461.65
461.65
5,440,670
Sep 22, 2026
471.55
481.10
465.10
466.90
466.90
6,204,112
Sep 21, 2026
462.90
476.35
462.90
470.25
470.25
6,182,049
Sep 18, 2026
480.40
481.20
466.70
467.10
467.10
6,966,109
Sep 17, 2026
478.10
481.25
473.02
480.10
480.10
7,811,640
Sep 16, 2026
474.00
480.95
471.25
475.30
475.30
10,609,788
Sep 15, 2026
474.65
479.60
465.30
469.20
469.20
10,923,730
Sep 14, 2026
491.20
493.00
472.35
477.85
477.85
7,634,168
Sep 11, 2026
488.20
495.40
487.90
492.45
492.45
4,859,255
Sep 10, 2026
488.50
490.95
482.80
484.25
484.25
5,592,627
Sep 9, 2026
492.50
494.10
482.95
487.00
487.00
4,094,447
Sep 8, 2026
495.90
499.50
490.35
497.05
497.05
3,111,939
Sep 7, 2026
495.20
500.60
494.75
499.40
499.40
1,823,791
Sep 4, 2026
494.35
497.42
490.15
496.65
496.65
3,962,507
Sep 3, 2026
483.55
494.35
482.35
493.70
493.70
5,767,631
Sep 2, 2026
483.35
486.85
475.50
484.10
484.10
8,985,898
Sep 1, 2026
486.70
488.25
477.00
485.85
485.85
6,528,516
Aug 28, 2026
497.45
498.30
490.30
494.48
494.48
4,960,947
Aug 27, 2026
498.92
502.40
491.45
492.25
492.25
3,478,033
Aug 26, 2026
498.65
501.40
494.40
498.85
498.85
3,554,217
Aug 25, 2026
497.55
499.70
492.40
497.15
497.15
3,770,429
Aug 24, 2026
492.20
497.25
489.05
494.35
494.35
5,183,533
Aug 21, 2026
489.17
494.02
484.98
491.10
491.10
4,993,181
Aug 20, 2026
495.30
496.05
489.25
490.00
490.00
6,968,658
Aug 19, 2026
502.10
507.40
495.80
497.05
497.05
3,982,475
Aug 18, 2026
514.00
514.60
503.30
503.80
503.80
4,010,294
Aug 17, 2026
522.40
522.40
514.50
515.30
515.30
2,686,172
Aug 14, 2026
521.90
522.20
515.30
519.20
519.20
2,699,816
Aug 13, 2026
522.80
525.05
517.95
518.60
518.60
3,545,298
Aug 12, 2026
517.10
520.10
516.00
519.20
519.20
2,543,365
Aug 11, 2026
516.90
521.00
514.50
516.50
516.50
3,015,395
Aug 10, 2026
515.00
518.70
513.00
518.60
518.60
3,228,212
Aug 7, 2026
519.30
525.20
514.50
518.05
518.05
5,148,860
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
521.50
521.50
521.50
6,895,563
Aug 5, 2026
524.05
530.70
518.20
527.90
527.84
9,124,178
Aug 4, 2026
517.70
524.70
512.10
524.20
524.14
7,707,686
Aug 3, 2026
515.70
517.70
511.40
514.30
514.24
7,018,864
Jul 31, 2026
513.80
520.30
504.60
510.10
510.04
7,447,279
Jul 30, 2026
489.15
513.60
487.00
510.70
510.64
10,296,926
Jul 29, 2026
503.80
505.00
491.55
493.40
493.34
11,167,421
Jul 28, 2026
510.00
510.10
491.70
500.90
500.84
17,449,982
Jul 27, 2026
530.35
538.20
528.90
533.10
533.04
7,120,827
Jul 24, 2026
518.20
525.50
517.40
524.30
524.24
3,361,800
Jul 23, 2026
524.30
526.10
511.20
516.60
516.54
5,607,211
Jul 22, 2026
522.30
529.80
518.50
526.90
526.84
3,651,819
Jul 21, 2026
513.10
522.05
508.20
521.80
521.74
2,575,204
Jul 20, 2026
513.40
519.30
509.40
513.60
513.54
4,511,062
Jul 17, 2026
519.20
519.50
505.10
515.30
515.24
4,828,198
Jul 16, 2026
525.70
528.10
517.50
522.30
522.24
6,045,369
Jul 15, 2026
517.90
524.70
515.00
523.10
523.04
6,727,336
Jul 14, 2026
507.70
525.30
502.70
518.80
518.74
7,488,547
Jul 13, 2026
509.20
513.00
506.40
508.60
508.54
3,021,479
Jul 10, 2026
509.30
513.90
507.00
512.55
512.49
2,992,555
Jul 9, 2026
503.00
509.80
503.00
507.90
507.84
4,184,067
Jul 8, 2026
511.20
513.00
496.30
497.67
497.62
8,017,579
Jul 7, 2026
531.20
531.20
516.70
518.70
518.64
7,138,412
Jul 6, 2026
523.00
530.00
521.30
530.00
529.94
2,769,432
Jul 3, 2026
523.25
526.00
517.70
521.60
521.54
3,111,143
Jul 2, 2026
512.70
524.00
512.70
521.20
521.14
8,102,160
Jul 1, 2026
506.55
515.60
503.80
515.60
515.54
3,402,194
Jun 30, 2026
505.40
512.50
504.40
508.25
508.19
4,676,541
Jun 29, 2026
509.10
510.60
504.40
506.90
506.84
5,152,197
Jun 26, 2026
514.90
518.60
506.20
511.40
511.34
6,431,928
Jun 25, 2026
509.85
520.40
507.90
520.00
519.94
6,222,774
Jun 24, 2026
512.70
513.75
506.60
508.45
508.39
8,394,736
Jun 23, 2026
507.45
519.15
507.45
514.15
514.09
8,396,868
Jun 22, 2026
496.85
516.50
493.65
515.20
515.14
8,405,595
Jun 19, 2026
495.85
499.60
492.00
498.35
498.29
3,419,917
Jun 18, 2026
502.30
504.00
498.75
502.55
502.49
7,692,268
Jun 17, 2026
490.85
505.70
489.85
502.10
502.04
7,213,860
Jun 16, 2026
477.58
490.75
477.58
487.00
486.95
7,535,770
Jun 15, 2026
485.50
488.55
476.65
478.30
478.25
6,417,196
Jun 12, 2026
462.80
473.00
460.13
471.80
471.75
5,577,922
Jun 11, 2026
445.08
451.95
444.55
448.40
448.35
3,444,858
Jun 10, 2026
448.55
450.70
439.95
445.58
445.53
4,990,792
Jun 9, 2026
455.85
462.25
448.15
448.23
448.17
5,196,828
Jun 8, 2026
453.25
461.60
451.42
456.75
456.70
5,025,238
Jun 5, 2026
463.00
464.80
456.55
457.55
457.50
5,602,472
Jun 4, 2026
461.25
466.90
453.25
462.55
462.50
3,981,604
Jun 3, 2026
467.25
468.55
458.45
460.05
460.00
3,205,681
Jun 2, 2026
459.05
471.40
459.05
469.85
469.80
6,289,189
Jun 1, 2026
459.85
459.85
449.85
454.20
454.15
4,104,928
May 29, 2026
453.70
463.00
452.50
459.75
459.70
3,630,814
May 28, 2026
451.85
454.75
447.85
453.25
453.20
8,694,740
May 27, 2026
454.90
460.35
454.15
456.30
456.25
5,035,099
May 26, 2026
455.75
457.70
450.05
452.90
452.85
6,354,641
May 22, 2026
444.40
447.40
440.60
446.10
446.05
5,487,915
May 21, 2026
438.02
444.00
434.70
441.73
441.68
7,798,490
May 20, 2026
420.67
443.40
419.98
441.27
441.23
6,451,312
May 19, 2026
428.30
432.15
424.70
425.30
425.25
4,246,089
May 18, 2026
418.95
429.85
418.05
424.85
424.80
4,510,282
May 15, 2026
421.23
425.40
417.00
421.67
421.63
4,754,039
May 14, 2026
436.10
437.35
429.15
434.15
434.10
8,048,744
May 13, 2026
422.55
424.45
414.20
420.48
420.43
4,522,469
May 12, 2026
417.45
417.65
409.50
414.30
414.25
13,236,261
May 11, 2026
433.90
437.95
428.65
429.15
429.10
5,703,706
May 8, 2026
430.45
441.38
428.50
434.45
434.40
4,466,655
May 7, 2026
444.00
447.75
435.40
435.45
435.40
5,607,275
May 6, 2026
425.75
454.70
424.65
441.15
441.10
9,077,195
May 5, 2026
428.45
430.85
414.95
418.85
418.80
9,597,488
May 1, 2026
429.27
435.40
424.35
434.90
434.85
4,709,818
Apr 30, 2026
429.35
432.15
422.10
430.15
430.10
8,046,096
Apr 29, 2026
428.20
430.60
421.50
429.75
429.70
7,107,790
Apr 28, 2026
419.55
428.80
409.25
426.20
426.15
13,750,281
Apr 27, 2026
423.70
430.30
423.10
427.35
427.30
4,967,384
Apr 24, 2026
423.15
427.95
419.50
424.00
423.95
4,424,541
Apr 23, 2026
431.30
431.40
423.00
428.25
428.20
4,818,414
Apr 22, 2026
439.75
441.40
432.30
434.40
434.35
4,530,546
Apr 21, 2026
445.63
447.50
437.40
438.90
438.85
6,477,978
Apr 20, 2026
443.70
446.70
439.95
442.85
442.80
4,898,262
Apr 17, 2026
440.63
455.05
435.40
452.50
452.45
5,484,554
Apr 16, 2026
442.60
447.55
437.45
437.65
437.60
5,600,459
Apr 15, 2026
441.30
443.00
439.20
442.60
442.55
6,518,463
Apr 14, 2026
438.30
441.75
434.20
441.65
441.60
7,359,473
Apr 13, 2026
435.17
438.65
431.40
436.05
436.00
6,655,736
Apr 10, 2026
438.50
442.95
434.55
440.95
440.90
5,333,136
Apr 9, 2026
435.30
436.95
429.50
433.30
433.25
4,931,552
Apr 8, 2026
439.05
447.05
434.30
434.30
434.25
10,494,851
Apr 7, 2026
410.55
415.05
403.27
406.10
406.05
3,057,371
Apr 2, 2026
399.20
411.40
397.23
408.45
408.40
4,421,686
Apr 1, 2026
411.23
412.60
404.70
408.50
408.45
9,669,848
Mar 31, 2026
384.25
394.00
384.25
389.35
389.31
5,068,152
Mar 30, 2026
378.75
385.80
377.20
384.27
384.23
3,847,768
Mar 27, 2026
387.35
387.55
378.25
382.00
381.96
3,938,985
Mar 26, 2026
391.40
391.90
381.25
384.25
384.21
7,441,717
Mar 25, 2026
391.25
398.35
389.15
393.10
393.06
8,302,665
Mar 24, 2026
381.65
385.85
375.67
383.10
383.06
10,592,726
Mar 23, 2026
364.60
391.55
361.45
381.15
381.11
12,533,628
Mar 20, 2026
389.42
391.30
371.45
373.77
373.73
10,234,196
Mar 19, 2026
390.80
392.00
375.55
380.40
380.36
13,670,726
Mar 18, 2026
397.10
409.45
397.00
399.25
399.21
7,843,623
Mar 17, 2026
389.15
398.50
387.00
393.90
393.86
4,972,371
Mar 16, 2026
387.75
393.35
381.60
388.00
387.96
4,090,946
Mar 13, 2026
384.90
391.75
379.90
386.27
386.23
8,308,245
Mar 12, 2026
408.05
408.80
385.30
388.40
388.36
12,797,090
Mar 11, 2026
412.60
415.95
408.45
409.05
409.00
5,471,269
Mar 10, 2026
413.98
419.55
409.80
416.30
416.25
7,422,614
Mar 9, 2026
389.65
398.05
382.85
397.25
397.21
7,732,858
Mar 6, 2026
421.15
422.00
400.50
403.05
403.00
7,567,096
Mar 5, 2026
432.02
437.65
417.40
417.95
417.90
8,582,699
Mar 4, 2026
424.90
430.50
418.15
428.60
428.55
10,357,641
Mar 3, 2026
426.45
428.70
413.00
421.00
420.95
10,355,667
Mar 2, 2026
436.60
436.60
422.15
435.75
435.70
14,854,688
Feb 27, 2026
459.52
471.30
447.88
451.20
451.15
10,220,767
Feb 26, 2026
469.88
474.85
466.15
472.45
472.40
4,329,917
Feb 25, 2026
462.45
469.88
462.35
469.88
469.82
6,063,411
Feb 24, 2026
461.80
461.80
451.20
459.45
459.40
6,493,176
Feb 23, 2026
477.00
480.85
461.20
462.95
462.90
6,831,448
Feb 20, 2026
474.65
478.40
470.30
473.25
473.20
5,516,307
Feb 19, 2026
5.6000004
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
483.35
484.17
466.25
467.20
467.15
6,308,490
Feb 18, 2026
475.35
489.55
474.80
487.10
486.99
6,963,496
Feb 17, 2026
461.83
473.25
459.70
472.10
471.99
10,752,787
Feb 16, 2026
461.05
466.80
460.17
461.80
461.70
8,178,369
Feb 13, 2026
465.92
467.15
444.85
453.00
452.90
11,283,442
Feb 12, 2026
483.30
488.00
464.15
464.45
464.34
6,796,663
Feb 11, 2026
477.30
488.25
474.00
479.95
479.84
8,937,235
Feb 10, 2026
493.85
499.05
471.50
474.35
474.24
14,312,308
Feb 9, 2026
480.85
486.25
468.15
485.08
484.97
12,850,808
Feb 6, 2026
469.20
481.20
467.95
479.10
478.99
5,347,658
Feb 5, 2026
480.90
488.00
466.10
467.75
467.64
11,440,626
Feb 4, 2026
505.80
506.30
484.95
485.75
485.64
13,625,792
Feb 3, 2026
501.80
504.30
498.05
501.90
501.79
4,469,767
Feb 2, 2026
481.15
498.70
480.00
498.10
497.99
3,213,474
Jan 30, 2026
482.25
490.45
482.15
486.10
485.99
3,602,659
Jan 29, 2026
483.65
488.45
477.75
479.70
479.59
6,120,204
Jan 28, 2026
490.55
490.55
480.60
481.10
480.99
4,927,219
Jan 27, 2026
485.98
491.45
484.10
489.90
489.79
4,023,790
Jan 26, 2026
482.20
484.00
480.35
481.95
481.84
3,749,424
Jan 23, 2026
484.80
486.75
480.05
480.05
479.94
6,240,489
Jan 22, 2026
485.65
489.95
482.05
485.92
485.81
6,139,235
Jan 21, 2026
477.70
479.30
470.00
477.17
477.07
6,967,258
Jan 20, 2026
478.55
482.00
475.50
479.90
479.79
5,846,199
Jan 19, 2026
480.83
484.25
477.25
480.65
480.54
8,732,570
Jan 16, 2026
485.80
487.70
483.17
487.70
487.59
3,660,230
Jan 15, 2026
484.20
487.25
479.05
483.35
483.24
7,870,443
Jan 14, 2026
475.92
482.35
473.45
479.75
479.64
6,575,355
Jan 13, 2026
477.40
481.80
475.30
477.60
477.49
5,947,190
Jan 12, 2026
471.00
476.27
461.55
473.00
472.89
10,212,844
Jan 9, 2026
484.20
486.70
481.65
485.55
485.44
4,224,125
Jan 8, 2026
478.25
485.20
476.75
484.38
484.27
3,848,201
Jan 7, 2026
487.00
487.00
478.90
480.85
480.74
5,487,720
Jan 6, 2026
486.20
493.00
485.15
487.80
487.69
5,633,896
Jan 5, 2026
484.90
488.95
480.75
486.40
486.29
5,372,459
Jan 2, 2026
477.25
482.45
475.85
478.60
478.49
3,782,264
Dec 31, 2025
475.55
475.55
472.42
474.90
474.79
747,133
Dec 30, 2025
470.20
477.55
469.20
477.35
477.24
2,674,813
Dec 29, 2025
472.35
472.80
469.00
469.55
469.44
4,255,079
Dec 24, 2025
471.00
471.90
469.45
470.25
470.14
700,238
Dec 23, 2025
468.75
473.10
465.85
472.25
472.14
2,347,302
Dec 22, 2025
473.30
473.30
465.80
468.55
468.44
3,063,199
Dec 19, 2025
465.30
470.15
464.85
469.02
468.92
5,364,861
Dec 18, 2025
457.35
464.50
457.15
463.35
463.24
7,036,732
Dec 17, 2025
455.23
464.10
455.20
458.00
457.90
7,536,148
Dec 16, 2025
453.40
457.45
449.13
450.55
450.45
4,965,986
Dec 15, 2025
448.55
456.95
448.55
455.60
455.50
4,834,115
Dec 12, 2025
451.70
454.50
444.50
445.40
445.30
4,486,767
Dec 11, 2025
441.63
448.90
441.45
447.25
447.15
5,251,335
Dec 10, 2025
438.10
442.60
436.10
441.00
440.90
6,049,152
Dec 9, 2025
437.58
441.35
437.42
439.58
439.48
5,327,606
Dec 8, 2025
434.90
436.60
430.75
436.20
436.10
4,552,581
Dec 5, 2025
441.27
443.85
434.80
434.80
434.70
4,304,209
Dec 4, 2025
440.95
442.10
436.00
439.80
439.70
10,147,781
Dec 3, 2025
436.50
436.50
431.00
433.10
433.00
11,394,073
Dec 2, 2025
432.60
438.25
429.70
436.27
436.18
6,646,528
Dec 1, 2025
429.30
431.80
426.70
429.73
429.63
4,560,981
Nov 28, 2025
427.85
432.35
427.85
430.85
430.75
4,315,239
Nov 27, 2025
422.90
430.85
421.60
429.75
429.65
5,157,985
Nov 26, 2025
411.63
426.55
409.60
423.60
423.50
8,371,160
Nov 25, 2025
408.75
413.45
404.55
409.85
409.76
7,655,097
Nov 24, 2025
398.95
401.70
397.35
399.75
399.66
5,286,449
Nov 21, 2025
391.70
395.10
389.40
392.00
391.91
4,306,274
Nov 20, 2025
405.90
405.90
398.00
398.30
398.21
5,309,129
Nov 19, 2025
399.35
403.40
394.35
399.85
399.76
6,056,128
Nov 18, 2025
396.05
401.15
395.15
398.90
398.81
6,589,430
Nov 17, 2025
412.25
413.00
409.25
410.10
410.01
4,943,630
Nov 14, 2025
417.63
417.70
409.65
413.85
413.76
9,400,968
Nov 13, 2025
430.60
430.60
425.90
426.15
426.05
4,156,531
Nov 12, 2025
421.15
429.40
421.15
428.00
427.90
3,995,474
Nov 11, 2025
420.15
426.10
420.15
422.65
422.55
4,951,291
Nov 10, 2025
411.85
418.00
410.60
417.05
416.96
4,243,346
Nov 7, 2025
414.00
414.45
403.90
404.35
404.26
4,056,456
Nov 6, 2025
408.25
412.95
407.40
408.15
408.06
6,561,404
Nov 5, 2025
403.05
406.70
401.60
405.80
405.71
3,771,932
Nov 4, 2025
404.85
406.40
396.75
406.30
406.21
5,601,731
Nov 3, 2025
407.55
408.80
404.70
406.27
406.18
4,678,985
