Barclays PLC (BARC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/06/2026 | 15:35:45 | 502.35p | 233,413 | £1,172,552.75 | Off-book | Buy | SI |
| 17/06/2026 | 15:32:11 | 499.68p | 3,010,000 | £15,040,319.84 | Off-book | Sell | OFF |
| 17/06/2026 | 15:29:59 | 502.10p | 919 | £4,614.30 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.10p | 1,709 | £8,580.89 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.10p | 1,800 | £9,037.80 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.20p | 96 | £482.11 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.20p | 86 | £431.89 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.20p | 306 | £1,536.73 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:59 | 502.10p | 366 | £1,837.69 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:56 | 502.20p | 2,035 | £10,219.77 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:56 | 502.20p | 1,056 | £5,303.23 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:56 | 502.10p | 258 | £1,295.42 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:54 | 502.20p | 3 | £15.07 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:51 | 502.20p | 22 | £110.48 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:51 | 502.10p | 459 | £2,304.64 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:51 | 502.10p | 202 | £1,014.24 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:51 | 502.10p | 192 | £964.03 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:47 | 502.10p | 123 | £617.58 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:46 | 502.10p | 1,800 | £9,037.80 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 1,800 | £9,037.80 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 185 | £928.88 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 3,473 | £17,437.93 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 3,473 | £17,437.93 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:45 | 502.00p | 583 | £2,926.66 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:45 | 502.00p | 4,506 | £22,620.12 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:45 | 502.00p | 1,448 | £7,268.96 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:42 | 501.90p | 1,000 | £5,019.00 | Exchange | Buy | OFF |
| 17/06/2026 | 15:29:40 | 501.90p | 2,060 | £10,339.14 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:40 | 501.90p | 927 | £4,652.61 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:40 | 501.90p | 5,534 | £27,775.15 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:40 | 501.90p | 1,777 | £8,918.76 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:40 | 501.90p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:39 | 501.90p | 3,799 | £19,067.18 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:39 | 501.90p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 502.00p | 153 | £768.06 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:30 | 501.80p | 937 | £4,701.87 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:30 | 501.90p | 613 | £3,076.65 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 501.90p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 501.90p | 417 | £2,092.92 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 501.90p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 501.80p | 198 | £993.56 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:30 | 501.80p | 418 | £2,097.52 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 597 | £2,996.34 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 1 | £5.02 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 3,799 | £19,067.18 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 2,400 | £12,045.60 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 5,534 | £27,775.15 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 227 | £1,139.31 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 5,089 | £25,541.69 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/06/2026 | 15:35:45 | 502.35p | 233,413 | £1,172,552.75 | Off-book | Buy | SI |
| 17/06/2026 | 15:32:11 | 499.68p | 3,010,000 | £15,040,319.84 | Off-book | Sell | OFF |
| 17/06/2026 | 15:29:59 | 502.10p | 919 | £4,614.30 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.10p | 1,709 | £8,580.89 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.10p | 1,800 | £9,037.80 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.20p | 96 | £482.11 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.20p | 86 | £431.89 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:59 | 502.20p | 306 | £1,536.73 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:59 | 502.10p | 366 | £1,837.69 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:56 | 502.20p | 2,035 | £10,219.77 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:56 | 502.20p | 1,056 | £5,303.23 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:56 | 502.10p | 258 | £1,295.42 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:54 | 502.20p | 3 | £15.07 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:51 | 502.20p | 22 | £110.48 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:51 | 502.10p | 459 | £2,304.64 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:51 | 502.10p | 202 | £1,014.24 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:51 | 502.10p | 192 | £964.03 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:47 | 502.10p | 123 | £617.58 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:46 | 502.10p | 1,800 | £9,037.80 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 1,800 | £9,037.80 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 185 | £928.88 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 3,473 | £17,437.93 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:46 | 502.10p | 3,473 | £17,437.93 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:45 | 502.00p | 583 | £2,926.66 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:45 | 502.00p | 4,506 | £22,620.12 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:45 | 502.00p | 1,448 | £7,268.96 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:42 | 501.90p | 1,000 | £5,019.00 | Exchange | Buy | OFF |
| 17/06/2026 | 15:29:40 | 501.90p | 2,060 | £10,339.14 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:40 | 501.90p | 927 | £4,652.61 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:40 | 501.90p | 5,534 | £27,775.15 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:40 | 501.90p | 1,777 | £8,918.76 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:40 | 501.90p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:39 | 501.90p | 3,799 | £19,067.18 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:39 | 501.90p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 502.00p | 153 | £768.06 | Off-book | Buy | SI |
| 17/06/2026 | 15:29:30 | 501.80p | 937 | £4,701.87 | Exchange | Sell | AT |
| 17/06/2026 | 15:29:30 | 501.90p | 613 | £3,076.65 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 501.90p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 501.90p | 417 | £2,092.92 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 501.90p | 1 | £5.02 | Exchange | Buy | AT |
| 17/06/2026 | 15:29:30 | 501.80p | 198 | £993.56 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:30 | 501.80p | 418 | £2,097.52 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 597 | £2,996.34 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 1 | £5.02 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 3,799 | £19,067.18 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 2,400 | £12,045.60 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 5,534 | £27,775.15 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 227 | £1,139.31 | Exchange | Unknown | AT |
| 17/06/2026 | 15:29:29 | 501.90p | 5,089 | £25,541.69 | Exchange | Unknown | AT |
