NYSE:DJP | Historical Stock Price | BARCLAYS BANK PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.25$20.89$28.62$39.21$53.72$73.592006-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.90$21.90103,100——
2020-12-30$21.70$21.70268,300——
2020-12-29$21.58$21.58178,200——
2020-12-28$21.39$21.39180,200——
2020-12-24$21.57$21.5732,400——
2020-12-23$21.51$21.51222,400——
2020-12-22$21.34$21.34109,300——
2020-12-21$21.52$21.52137,800——
2020-12-18$21.63$21.63246,100——
2020-12-17$21.51$21.51141,800——
2020-12-16$21.21$21.21172,500——
2020-12-15$21.10$21.101,340,600——
2020-12-14$20.90$20.90144,700——
2020-12-11$20.84$20.84205,600——
2020-12-10$20.83$20.83205,100——
2020-12-09$20.50$20.50208,400——
2020-12-08$20.47$20.47101,500——
2020-12-07$20.56$20.56184,800——
2020-12-04$20.61$20.61231,800——
2020-12-03$20.54$20.5498,100——
2020-12-02$20.69$20.6976,200——
2020-12-01$20.74$20.74408,300——
2020-11-30$20.69$20.69253,500——
2020-11-27$20.82$20.8258,800——
2020-11-25$20.80$20.80266,500——
2020-11-24$20.77$20.7779,900——
2020-11-23$20.56$20.56177,500——
2020-11-20$20.57$20.57138,200——
2020-11-19$20.44$20.44139,900——
2020-11-18$20.54$20.54131,100——
2020-11-17$20.49$20.4989,000——
2020-11-16$20.48$20.4877,400——
2020-11-13$20.47$20.47352,500——
2020-11-12$20.42$20.421,143,200——
2020-11-11$20.57$20.57128,300——
2020-11-10$20.52$20.52173,300——
2020-11-09$20.11$20.11227,000——
2020-11-06$20.19$20.19125,900——
2020-11-05$20.28$20.2871,000——
2020-11-04$20.11$20.11108,600——
2020-11-03$19.97$19.97132,900——
2020-11-02$19.97$19.97136,100——
2020-10-30$19.85$19.85126,600——
2020-10-29$19.80$19.8096,100——
2020-10-28$19.91$19.91123,600——
2020-10-27$20.38$20.3899,000——
2020-10-26$20.30$20.30181,400——
2020-10-23$20.42$20.42115,100——
2020-10-22$20.50$20.50203,300——
2020-10-21$20.58$20.58106,100——
2020-10-20$20.52$20.5291,500——
2020-10-19$20.34$20.34155,200——
2020-10-16$20.31$20.3155,500——
2020-10-15$20.41$20.41103,100——
2020-10-14$20.23$20.2385,000——
2020-10-13$20.07$20.0748,200——
2020-10-12$20.12$20.1250,700——
2020-10-09$20.33$20.33152,700——
2020-10-08$19.95$19.9548,100——
2020-10-07$19.84$19.8470,800——
2020-10-06$19.55$19.55177,500——
2020-10-05$19.62$19.62123,600——
2020-10-02$19.13$19.1399,300——
2020-10-01$19.27$19.27856,500——
2020-09-30$19.48$19.48201,500——
2020-09-29$19.25$19.25167,100——
2020-09-28$19.59$19.5962,600——
2020-09-25$19.49$19.4984,200——
2020-09-24$19.50$19.50153,200——
2020-09-23$19.37$19.37147,200——
2020-09-22$19.58$19.58120,400——
2020-09-21$19.70$19.70310,700——
2020-09-18$20.20$20.20202,400——
2020-09-17$20.05$20.05149,700——
2020-09-16$19.96$19.96249,500——
2020-09-15$19.82$19.82127,200——
2020-09-14$19.83$19.83121,200——
2020-09-11$19.75$19.75261,400——
2020-09-10$19.59$19.59118,500——
2020-09-09$19.80$19.80178,500——
2020-09-08$19.68$19.68121,800——
2020-09-04$20.10$20.10450,500——
2020-09-03$19.97$19.97152,200——
2020-09-02$20.22$20.22142,400——
2020-09-01$20.40$20.40115,300——
2020-08-31$20.38$20.38161,900——
2020-08-28$20.32$20.32163,700——
2020-08-27$20.09$20.09190,400——
2020-08-26$20.00$20.00143,700——
2020-08-25$19.98$19.98162,900——
2020-08-24$19.79$19.79136,200——
2020-08-21$19.70$19.70159,900——
2020-08-20$19.89$19.89215,800——
2020-08-19$19.88$19.88154,000——
2020-08-18$20.03$20.03113,800——
2020-08-17$19.95$19.95229,400——
2020-08-14$19.53$19.53157,500——
2020-08-13$19.45$19.45146,000——
2020-08-12$19.30$19.30234,900——
2020-08-11$19.07$19.07505,100——
2020-08-10$19.56$19.56134,600——
2020-08-07$19.46$19.46112,100——
2020-08-06$19.74$19.74127,300——
2020-08-05$19.63$19.63164,100——
2020-08-04$19.42$19.42144,600——
2020-08-03$19.20$19.203,791,400——
2020-07-31$18.89$18.8953,100——
2020-07-30$18.74$18.74271,800——
2020-07-29$18.90$18.90105,900——
2020-07-28$18.77$18.77142,400——
2020-07-27$18.81$18.81110,800——
2020-07-24$18.66$18.66154,600——
2020-07-23$18.61$18.6198,100——
2020-07-22$18.56$18.56116,600——
2020-07-21$18.32$18.32141,200——
2020-07-20$17.99$17.99172,700——
2020-07-17$18.07$18.07115,100——
2020-07-16$18.07$18.07246,700——
2020-07-15$18.14$18.14448,900——
2020-07-14$17.98$17.98285,300——
2020-07-13$17.92$17.92417,900——
2020-07-10$18.14$18.14237,900——
2020-07-09$18.08$18.08298,500——
2020-07-08$18.22$18.22561,000——
2020-07-07$18.05$18.05799,100——
2020-07-06$17.98$17.9851,200——
2020-07-02$17.78$17.7872,000——
2020-07-01$17.67$17.67147,100——
2020-06-30$17.59$17.5960,400——
2020-06-29$17.31$17.31204,600——
2020-06-26$16.95$16.95210,000——
2020-06-25$17.12$17.12224,000——
2020-06-24$17.13$17.13230,000——
2020-06-23$17.49$17.49133,700——
2020-06-22$17.50$17.50104,100——
2020-06-19$17.44$17.44318,300——
2020-06-18$17.28$17.28146,100——
2020-06-17$17.22$17.22139,600——
2020-06-16$17.26$17.26165,000——
2020-06-15$17.18$17.1879,000——
2020-06-12$17.22$17.22358,900——
2020-06-11$17.18$17.18152,700——
2020-06-10$17.67$17.67181,100——
2020-06-09$17.46$17.46133,700——
2020-06-08$17.53$17.53110,800——
2020-06-05$17.52$17.52170,200——
2020-06-04$17.33$17.33109,800——
2020-06-03$17.20$17.20358,700——
2020-06-02$17.25$17.2566,600——
2020-06-01$17.17$17.171,293,800——
2020-05-29$17.10$17.10209,700——
2020-05-28$16.86$16.86105,100——
2020-05-27$16.87$16.87201,800——
2020-05-26$16.99$16.99145,100——
2020-05-22$16.89$16.89124,500——
2020-05-21$16.98$16.9887,200——
2020-05-20$17.19$17.19108,500——
2020-05-19$16.94$16.94205,900——
2020-05-18$16.97$16.97237,500——
2020-05-15$16.43$16.43180,600——
2020-05-14$16.41$16.41116,100——
2020-05-13$16.20$16.20195,300——
2020-05-12$16.41$16.41353,500——
2020-05-11$16.60$16.60219,600——
2020-05-08$16.75$16.7569,100——
2020-05-07$16.64$16.64118,800——
2020-05-06$16.48$16.48134,200——
2020-05-05$16.71$16.71267,500——
2020-05-04$16.38$16.38238,200——
2020-05-01$16.17$16.17235,100——
2020-04-30$16.23$16.23510,600——
2020-04-29$16.03$16.03317,200——
2020-04-28$15.84$15.84243,500——
2020-04-27$15.90$15.90425,100——
2020-04-24$16.05$16.05155,600——
2020-04-23$16.21$16.21272,000——
2020-04-22$16.22$16.22289,400——
2020-04-21$15.83$15.83201,100——
2020-04-20$16.62$16.62430,200——
2020-04-17$16.68$16.68135,300——
2020-04-16$16.67$16.67220,600——
2020-04-15$16.70$16.70351,600——
2020-04-14$17.02$17.02199,800——
2020-04-13$17.12$17.12290,600——
2020-04-09$17.13$17.13185,500——
2020-04-08$17.19$17.19184,900——
2020-04-07$17.06$17.06226,700——
2020-04-06$17.01$17.01187,500——
2020-04-03$16.71$16.71176,400——
2020-04-02$16.34$16.34199,600——
2020-04-01$16.05$16.05362,000——
2020-03-31$16.53$16.53376,200——
2020-03-30$16.62$16.62234,900——
2020-03-27$17.11$17.11227,100——
2020-03-26$17.03$17.03224,200——
2020-03-25$17.28$17.2894,800——
2020-03-24$17.18$17.18223,500——
2020-03-23$16.57$16.57263,900——
2020-03-20$16.28$16.28280,800——
2020-03-19$16.39$16.391,278,000——
2020-03-18$15.98$15.98241,600——
2020-03-17$16.62$16.62456,400——
2020-03-16$16.84$16.84681,300——
2020-03-13$17.96$17.96555,500——
2020-03-12$17.85$17.85299,000——
2020-03-11$18.70$18.70402,000——
2020-03-10$19.08$19.08648,000——
2020-03-09$18.62$18.621,089,200——
2020-03-06$19.59$19.59471,000——
2020-03-05$20.18$20.18107,500——
2020-03-04$20.39$20.39266,900——
2020-03-03$20.36$20.36342,500——
2020-03-02$20.16$20.163,687,000——
2020-02-28$19.69$19.691,101,100——
2020-02-27$20.08$20.08221,900——
2020-02-26$20.44$20.44195,000——
2020-02-25$20.57$20.57380,600——
2020-02-24$20.86$20.861,054,100——
2020-02-21$21.33$21.3371,200——
2020-02-20$21.34$21.34103,400——
2020-02-19$21.48$21.4877,300——
2020-02-18$21.31$21.31267,600——
2020-02-14$21.06$21.06129,100——
2020-02-13$21.07$21.0787,700——
2020-02-12$21.00$21.00147,900——
2020-02-11$20.77$20.771,175,100——
2020-02-10$20.66$20.66198,500——
2020-02-07$20.87$20.87128,000——
2020-02-06$20.97$20.97157,000——
2020-02-05$20.88$20.88147,100——
2020-02-04$20.66$20.66123,900——
2020-02-03$20.61$20.611,003,800——
2020-01-31$20.88$20.88318,100——
2020-01-30$21.04$21.04231,700——
2020-01-29$21.24$21.24178,900——
2020-01-28$21.37$21.37233,600——
2020-01-27$21.35$21.35238,400——
2020-01-24$21.72$21.7273,800——
2020-01-23$22.02$22.02119,900——
2020-01-22$22.13$22.13202,100——
2020-01-21$22.32$22.32122,200——
2020-01-17$22.51$22.5188,700——
2020-01-16$22.43$22.43222,000——
2020-01-15$22.62$22.62212,500——
2020-01-14$22.70$22.70131,200——
2020-01-13$22.66$22.66270,400——
2020-01-10$22.80$22.80754,900——
2020-01-09$22.72$22.72317,800——
2020-01-08$22.85$22.85348,800——
2020-01-07$23.06$23.06239,900——
2020-01-06$23.06$23.06134,000——
2020-01-03$22.98$22.98151,400——
2020-01-02$22.89$22.89179,700——