Barclays PLC (BARC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/08/2026 | 08:48:57 | 509.00p | 6 | £30.54 | Off-book | Unknown | SI |
| 18/08/2026 | 08:48:54 | 509.00p | 50 | £254.50 | Off-book | Unknown | SI |
| 18/08/2026 | 08:48:54 | 508.90p | 273 | £1,389.30 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 1,929 | £9,818.61 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 33 | £167.97 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 1,854 | £9,436.86 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 708 | £3,603.72 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 282 | £1,435.38 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 1,345 | £6,846.05 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:48 | 509.20p | 10 | £50.92 | Off-book | Buy | SI |
| 18/08/2026 | 08:48:43 | 509.20p | 6 | £30.55 | Off-book | Unknown | SI |
| 18/08/2026 | 08:48:43 | 509.10p | 192 | £977.47 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:43 | 509.20p | 170 | £865.64 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:43 | 509.20p | 1,135 | £5,779.42 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:43 | 509.20p | 467 | £2,377.96 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:37 | 509.20p | 2 | £10.18 | Off-book | Buy | SI |
| 18/08/2026 | 08:48:36 | 509.10p | 844 | £4,296.80 | Off-book | Unknown | SI |
| 18/08/2026 | 08:48:31 | 509.00p | 150 | £763.50 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:31 | 509.10p | 1,227 | £6,246.66 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:30 | 509.10p | 447 | £2,275.68 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:18 | 509.30p | 1 | £5.09 | Off-book | Buy | OTC |
| 18/08/2026 | 08:48:10 | 509.30p | 2 | £10.19 | Off-book | Buy | SI |
| 18/08/2026 | 08:48:07 | 509.20p | 0 | £0.00 | Off-book | Sell | SI |
| 18/08/2026 | 08:48:05 | 509.30p | 127 | £646.81 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:54 | 509.30p | 1 | £5.09 | Off-book | Buy | OTC |
| 18/08/2026 | 08:47:53 | 509.30p | 1 | £5.09 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:46 | 509.30p | 2 | £10.19 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:45 | 509.20p | 1 | £5.09 | Off-book | Sell | SI |
| 18/08/2026 | 08:47:45 | 509.20p | 27 | £137.48 | Off-book | Sell | SI |
| 18/08/2026 | 08:47:37 | 509.20p | 702 | £3,574.58 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:37 | 509.20p | 1,738 | £8,849.90 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:35 | 509.10p | 1 | £5.09 | Off-book | Sell | SI |
| 18/08/2026 | 08:47:35 | 509.10p | 408 | £2,077.13 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:35 | 509.10p | 137 | £697.47 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:35 | 509.20p | 3,672 | £18,697.82 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:35 | 509.20p | 1,235 | £6,288.62 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:31 | 509.20p | 328 | £1,670.18 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:31 | 509.30p | 1,031 | £5,250.88 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:31 | 509.40p | 10,107 | £51,485.06 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:25 | 509.50p | 1,824 | £9,293.28 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:25 | 509.50p | 412 | £2,099.14 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:25 | 509.50p | 247 | £1,258.46 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:23 | 509.60p | 200 | £1,019.20 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:20 | 509.60p | 16 | £81.54 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:16 | 509.60p | 75 | £382.20 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:16 | 509.60p | 30 | £152.88 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:13 | 509.60p | 89 | £453.54 | Exchange | Buy | OFF |
| 18/08/2026 | 08:47:08 | 509.50p | 254 | £1,294.13 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:08 | 509.50p | 110 | £560.45 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:08 | 509.50p | 1,000 | £5,095.00 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/08/2026 | 08:48:57 | 509.00p | 6 | £30.54 | Off-book | Unknown | SI |
| 18/08/2026 | 08:48:54 | 509.00p | 50 | £254.50 | Off-book | Unknown | SI |
| 18/08/2026 | 08:48:54 | 508.90p | 273 | £1,389.30 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 1,929 | £9,818.61 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 33 | £167.97 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 1,854 | £9,436.86 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 708 | £3,603.72 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 282 | £1,435.38 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:54 | 509.00p | 1,345 | £6,846.05 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:48 | 509.20p | 10 | £50.92 | Off-book | Buy | SI |
| 18/08/2026 | 08:48:43 | 509.20p | 6 | £30.55 | Off-book | Unknown | SI |
| 18/08/2026 | 08:48:43 | 509.10p | 192 | £977.47 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:43 | 509.20p | 170 | £865.64 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:43 | 509.20p | 1,135 | £5,779.42 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:43 | 509.20p | 467 | £2,377.96 | Exchange | Unknown | AT |
| 18/08/2026 | 08:48:37 | 509.20p | 2 | £10.18 | Off-book | Buy | SI |
| 18/08/2026 | 08:48:36 | 509.10p | 844 | £4,296.80 | Off-book | Unknown | SI |
| 18/08/2026 | 08:48:31 | 509.00p | 150 | £763.50 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:31 | 509.10p | 1,227 | £6,246.66 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:30 | 509.10p | 447 | £2,275.68 | Exchange | Sell | AT |
| 18/08/2026 | 08:48:18 | 509.30p | 1 | £5.09 | Off-book | Buy | OTC |
| 18/08/2026 | 08:48:10 | 509.30p | 2 | £10.19 | Off-book | Buy | SI |
| 18/08/2026 | 08:48:07 | 509.20p | 0 | £0.00 | Off-book | Sell | SI |
| 18/08/2026 | 08:48:05 | 509.30p | 127 | £646.81 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:54 | 509.30p | 1 | £5.09 | Off-book | Buy | OTC |
| 18/08/2026 | 08:47:53 | 509.30p | 1 | £5.09 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:46 | 509.30p | 2 | £10.19 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:45 | 509.20p | 1 | £5.09 | Off-book | Sell | SI |
| 18/08/2026 | 08:47:45 | 509.20p | 27 | £137.48 | Off-book | Sell | SI |
| 18/08/2026 | 08:47:37 | 509.20p | 702 | £3,574.58 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:37 | 509.20p | 1,738 | £8,849.90 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:35 | 509.10p | 1 | £5.09 | Off-book | Sell | SI |
| 18/08/2026 | 08:47:35 | 509.10p | 408 | £2,077.13 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:35 | 509.10p | 137 | £697.47 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:35 | 509.20p | 3,672 | £18,697.82 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:35 | 509.20p | 1,235 | £6,288.62 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:31 | 509.20p | 328 | £1,670.18 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:31 | 509.30p | 1,031 | £5,250.88 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:31 | 509.40p | 10,107 | £51,485.06 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:25 | 509.50p | 1,824 | £9,293.28 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:25 | 509.50p | 412 | £2,099.14 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:25 | 509.50p | 247 | £1,258.46 | Exchange | Buy | AT |
| 18/08/2026 | 08:47:23 | 509.60p | 200 | £1,019.20 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:20 | 509.60p | 16 | £81.54 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:16 | 509.60p | 75 | £382.20 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:16 | 509.60p | 30 | £152.88 | Off-book | Buy | SI |
| 18/08/2026 | 08:47:13 | 509.60p | 89 | £453.54 | Exchange | Buy | OFF |
| 18/08/2026 | 08:47:08 | 509.50p | 254 | £1,294.13 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:08 | 509.50p | 110 | £560.45 | Exchange | Sell | AT |
| 18/08/2026 | 08:47:08 | 509.50p | 1,000 | £5,095.00 | Exchange | Buy | AT |
