Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 422.76 | 422.76 | 422.76 | 422.76 | 422.76 | 309 |
| 2026-10-15 | 421.75 | 421.75 | 421.75 | 421.75 | 421.75 | 1,382 |
| 2026-10-14 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | 0 |
| 2026-10-13 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | 0 |
| 2026-10-12 | 420.80 | 420.80 | 420.00 | 420.30 | 420.30 | 2,494 |
| 2026-10-09 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 0 |
| 2026-10-08 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 0 |
| 2026-10-07 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 90 |
| 2026-10-06 | 427.72 | 427.72 | 427.72 | 427.72 | 427.72 | 0 |
| 2026-10-05 | 427.72 | 427.72 | 427.72 | 427.72 | 427.72 | 280 |
| 2026-10-02 | 428.31 | 428.31 | 428.31 | 428.31 | 428.31 | 0 |
| 2026-10-01 | 428.31 | 428.31 | 428.31 | 428.31 | 428.31 | 0 |
| 2026-09-30 | 428.31 | 428.31 | 428.31 | 428.31 | 428.31 | 0 |
| 2026-09-25 | 428.31 | 428.31 | 428.31 | 428.31 | 428.31 | 0 |
| 2026-09-24 | 428.31 | 428.31 | 428.31 | 428.31 | 428.31 | 3,830 |
| 2026-09-23 | 442.01 | 442.01 | 442.01 | 442.01 | 442.01 | 0 |
| 2026-09-22 | 442.01 | 442.01 | 442.01 | 442.01 | 442.01 | 0 |
| 2026-09-21 | 442.01 | 442.01 | 442.01 | 442.01 | 442.01 | 0 |
| 2026-09-18 | 442.01 | 442.01 | 442.01 | 442.01 | 442.01 | 0 |
| 2026-09-17 | 442.01 | 442.01 | 442.01 | 442.01 | 442.01 | 231 |
| 2026-09-15 | 434.10 | 434.10 | 434.10 | 434.10 | 434.10 | 708 |
| 2026-09-14 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | 0 |
| 2026-09-11 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | 0 |
| 2026-09-10 | 444.50 | 445.95 | 444.50 | 445.95 | 445.95 | 922 |
| 2026-09-09 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | 0 |
| 2026-09-08 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | 4,185 |
| 2026-09-07 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | 0 |
| 2026-09-04 | 454.45 | 454.45 | 454.40 | 454.40 | 454.40 | 1,690 |
| 2026-09-03 | 453.60 | 453.75 | 453.60 | 453.75 | 453.75 | 335 |
| 2026-09-02 | 444.93 | 444.93 | 444.93 | 444.93 | 444.93 | 0 |
| 2026-09-01 | 444.93 | 444.93 | 444.93 | 444.93 | 444.93 | 235 |
| 2026-08-31 | 455.94 | 455.94 | 455.94 | 455.94 | 455.94 | 0 |
| 2026-08-28 | 455.94 | 455.94 | 455.94 | 455.94 | 455.94 | 0 |
| 2026-08-27 | 455.04 | 455.94 | 455.04 | 455.94 | 455.94 | 423 |
| 2026-08-26 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-25 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-24 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-21 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-20 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-19 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-18 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-17 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-14 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-13 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2026-08-12 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 10 |
| 2026-08-11 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | 0 |
| 2026-08-10 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | 673 |
| 2026-08-07 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | 0 |
| 2026-08-06 | 488.50 | 488.50 | 488.50 | 488.50 | 488.19 | 0 |
| 2026-08-05 | 488.50 | 488.50 | 488.50 | 488.50 | 488.19 | 290 |
| 2026-08-04 | 480.58 | 480.58 | 480.58 | 480.58 | 475.29 | 0 |
| 2026-08-03 | 480.58 | 480.58 | 480.58 | 480.58 | 475.29 | 551 |
| 2026-07-31 | 483.00 | 483.00 | 483.00 | 483.00 | 477.69 | 0 |
| 2026-07-30 | 483.00 | 483.00 | 483.00 | 483.00 | 477.69 | 0 |
| 2026-07-29 | 483.00 | 483.00 | 483.00 | 483.00 | 477.69 | 0 |
| 2026-07-28 | 483.00 | 483.00 | 483.00 | 483.00 | 477.69 | 0 |
| 2026-07-27 | 483.00 | 483.00 | 483.00 | 483.00 | 477.69 | 0 |
| 2026-07-24 | 483.00 | 483.00 | 483.00 | 483.00 | 477.69 | 0 |
| 2026-07-23 | 483.00 | 483.00 | 483.00 | 483.00 | 477.69 | 20 |
| 2026-07-22 | 487.00 | 487.00 | 487.00 | 487.00 | 481.64 | 0 |
Page 1 of 21 · 1,256 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 5.4789 MXN |
| 2026-02-20 | 5.0921 MXN |
| 2025-08-08 | 3.0073 MXN |
| 2025-02-28 | 5.6939 MXN |
| 2024-08-16 | 2.7807 MXN |
| 2024-02-29 | 4.4396 MXN |
| 2023-08-10 | 2.2212 MXN |
| 2023-02-23 | 4.4176 MXN |
| 2022-08-11 | 2.0232 MXN |
| 2022-03-03 | 4.2201 MXN |
| 2021-08-12 | 2.1476 MXN |
| 2021-02-25 | 1.1296 MXN |
| 2019-08-08 | 0.1454 MXN |
| 2019-02-28 | 0.2095 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.