Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	180.00	188.25	180.00	188.25	176.89	1,057
2024-05-27	175.00	175.00	175.00	175.00	164.44	0
2024-05-24	175.00	175.00	175.00	175.00	164.44	0
2024-05-23	175.00	175.00	175.00	175.00	164.44	0
2024-05-22	175.00	175.00	175.00	175.00	164.44	5
2024-05-21	171.97	171.97	171.97	171.97	161.59	0
2024-05-20	171.97	171.97	171.97	171.97	161.59	0
2024-05-17	171.97	171.97	171.97	171.97	161.59	0
2024-05-16	171.97	171.97	171.97	171.97	161.59	0
2024-05-15	171.97	171.97	171.97	171.97	161.59	0
2024-05-14	171.97	171.97	171.97	171.97	161.59	0
2024-05-13	171.97	171.97	171.97	171.97	161.59	0
2024-05-10	171.97	171.97	171.97	171.97	161.59	0
2024-05-09	171.97	171.97	171.97	171.97	161.59	0
2024-05-08	171.97	171.97	171.97	171.97	161.59	0
2024-05-07	171.97	171.97	171.97	171.97	161.59	28
2024-05-06	171.97	171.97	171.97	171.97	161.59	0
2024-05-03	171.97	171.97	171.97	171.97	161.59	0
2024-05-02	171.97	171.97	171.97	171.97	161.59	1,485
2024-04-30	167.50	167.50	167.50	167.50	157.39	0
2024-04-29	167.50	167.50	167.50	167.50	157.39	0
2024-04-26	167.50	167.50	167.50	167.50	157.39	0
2024-04-25	167.50	167.50	167.50	167.50	157.39	0
2024-04-24	160.00	167.68	160.00	167.50	157.39	54
2024-04-23	132.88	132.88	132.88	132.88	124.86	0
2024-04-22	132.88	132.88	132.88	132.88	124.86	0
2024-04-19	132.88	132.88	132.88	132.88	124.86	0
2024-04-18	132.88	132.88	132.88	132.88	124.86	0
2024-04-17	132.88	132.88	132.88	132.88	124.86	0
2024-04-16	132.88	132.88	132.88	132.88	124.86	0
2024-04-15	132.88	132.88	132.88	132.88	124.86	0
2024-04-12	132.88	132.88	132.88	132.88	124.86	0
2024-04-11	132.88	132.88	132.88	132.88	124.86	0
2024-04-10	132.88	132.88	132.88	132.88	124.86	0
2024-04-09	132.88	132.88	132.88	132.88	124.86	0
2024-04-08	132.88	132.88	132.88	132.88	124.86	0
2024-04-05	132.88	132.88	132.88	132.88	124.86	0
2024-04-04	132.88	132.88	132.88	132.88	124.86	0
2024-04-03	132.88	132.88	132.88	132.88	124.86	0
2024-04-02	132.88	132.88	132.88	132.88	124.86	0
2024-04-01	132.88	132.88	132.88	132.88	124.86	0
2024-03-27	132.88	132.88	132.88	132.88	124.86	0
2024-03-26	132.88	132.88	132.88	132.88	124.86	0
2024-03-25	132.88	132.88	132.88	132.88	124.86	0
2024-03-22	132.88	132.88	132.88	132.88	124.86	0
2024-03-21	132.88	132.88	132.88	132.88	124.86	0
2024-03-20	132.88	132.88	132.88	132.88	124.86	0
2024-03-19	132.88	132.88	132.88	132.88	124.86	0
2024-03-15	132.88	132.88	132.88	132.88	124.86	0
2024-03-14	132.88	132.88	132.88	132.88	124.86	0
2024-03-13	132.88	132.88	132.88	132.88	124.86	0
2024-03-12	132.88	132.88	132.88	132.88	124.86	0
2024-03-11	132.88	132.88	132.88	132.88	124.86	0
2024-03-08	132.88	132.88	132.88	132.88	124.86	0
2024-03-07	132.88	132.88	132.88	132.88	124.86	0
2024-03-06	132.88	132.88	132.88	132.88	124.86	0
2024-03-05	132.88	132.88	132.88	132.88	124.86	0
2024-03-04	132.88	132.88	132.88	132.88	124.86	0
2024-03-01	132.88	132.88	132.88	132.88	124.86	0
2024-02-29	132.88	132.88	132.88	132.88	124.86	0

← NewerPage 11 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.