Barclays PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	220.10	220.10	220.10	220.10	209.63	0
2024-08-19	220.10	220.10	220.10	220.10	209.63	0
2024-08-16	220.10	220.10	220.10	220.10	209.63	533
2024-08-15	206.85	206.85	206.85	206.85	194.37	0
2024-08-14	206.85	206.85	206.85	206.85	194.37	0
2024-08-13	206.85	206.85	206.85	206.85	194.37	0
2024-08-12	206.85	206.85	206.85	206.85	194.37	0
2024-08-09	206.85	206.85	206.85	206.85	194.37	0
2024-08-08	206.85	206.85	206.85	206.85	194.37	0
2024-08-07	206.85	206.85	206.85	206.85	194.37	0
2024-08-06	206.85	206.85	206.85	206.85	194.37	461
2024-08-05	221.90	221.90	221.90	221.90	208.51	0
2024-08-02	221.90	221.90	221.90	221.90	208.51	0
2024-08-01	221.90	221.90	221.90	221.90	208.51	0
2024-07-31	221.90	221.90	221.90	221.90	208.51	505
2024-07-30	204.60	204.60	204.60	204.60	192.25	0
2024-07-29	204.60	204.60	204.60	204.60	192.25	0
2024-07-26	204.60	204.60	204.60	204.60	192.25	0
2024-07-25	204.60	204.60	204.60	204.60	192.25	0
2024-07-24	204.60	204.60	204.60	204.60	192.25	0
2024-07-23	204.60	204.60	204.60	204.60	192.25	0
2024-07-22	204.60	204.60	204.60	204.60	192.25	0
2024-07-19	204.60	204.60	204.60	204.60	192.25	0
2024-07-18	204.60	204.60	204.60	204.60	192.25	0
2024-07-17	204.60	204.60	204.60	204.60	192.25	0
2024-07-16	204.60	204.60	204.60	204.60	192.25	0
2024-07-15	204.60	204.60	204.60	204.60	192.25	0
2024-07-12	204.60	204.60	204.60	204.60	192.25	0
2024-07-11	204.60	204.60	204.60	204.60	192.25	0
2024-07-10	204.60	204.60	204.60	204.60	192.25	0
2024-07-09	204.60	204.60	204.60	204.60	192.25	0
2024-07-08	204.60	204.60	204.60	204.60	192.25	0
2024-07-05	204.60	204.60	204.60	204.60	192.25	619
2024-07-04	193.00	193.00	193.00	193.00	181.35	0
2024-07-03	193.00	193.00	193.00	193.00	181.35	0
2024-07-02	193.00	193.00	193.00	193.00	181.35	0
2024-07-01	193.00	193.00	193.00	193.00	181.35	0
2024-06-28	193.00	193.00	193.00	193.00	181.35	0
2024-06-27	193.00	193.00	193.00	193.00	181.35	0
2024-06-26	193.00	193.00	193.00	193.00	181.35	0
2024-06-25	193.00	193.00	193.00	193.00	181.35	0
2024-06-24	193.00	193.00	193.00	193.00	181.35	0
2024-06-21	193.00	193.00	193.00	193.00	181.35	0
2024-06-20	192.00	193.00	192.00	193.00	181.35	205
2024-06-19	194.66	194.66	194.66	194.66	182.91	0
2024-06-18	194.88	194.88	194.66	194.66	182.91	1,020
2024-06-17	194.50	194.50	194.50	194.50	182.76	30
2024-06-14	192.75	194.00	192.75	194.00	182.29	624
2024-06-13	195.00	195.00	195.00	195.00	183.23	0
2024-06-12	195.00	195.00	195.00	195.00	183.23	0
2024-06-11	195.00	195.00	195.00	195.00	183.23	20
2024-06-10	188.25	188.25	188.25	188.25	176.89	0
2024-06-07	188.25	188.25	188.25	188.25	176.89	0
2024-06-06	188.25	188.25	188.25	188.25	176.89	0
2024-06-05	188.25	188.25	188.25	188.25	176.89	0
2024-06-04	188.25	188.25	188.25	188.25	176.89	0
2024-06-03	188.25	188.25	188.25	188.25	176.89	0
2024-05-31	188.25	188.25	188.25	188.25	176.89	0
2024-05-30	188.25	188.25	188.25	188.25	176.89	0
2024-05-29	188.25	188.25	188.25	188.25	176.89	0

← NewerPage 10 of 21 · 1,255 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.