Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	114.16	114.16	114.16	114.16	103.69	8
2023-11-29	122.10	122.10	122.10	122.10	110.90	0
2023-11-28	122.10	122.10	122.10	122.10	110.90	0
2023-11-27	122.10	122.10	122.10	122.10	110.90	318
2023-11-24	123.00	123.00	123.00	123.00	111.72	50
2023-11-23	118.00	118.00	118.00	118.00	107.17	0
2023-11-22	118.00	118.00	118.00	118.00	107.17	0
2023-11-21	118.00	118.00	118.00	118.00	107.17	0
2023-11-17	118.00	118.00	118.00	118.00	107.17	0
2023-11-16	118.00	118.00	118.00	118.00	107.17	0
2023-11-15	118.00	118.00	118.00	118.00	107.17	0
2023-11-14	118.00	118.00	118.00	118.00	107.17	200
2023-11-13	117.00	117.00	117.00	117.00	106.27	0
2023-11-10	117.00	117.00	117.00	117.00	106.27	0
2023-11-09	117.00	117.00	117.00	117.00	106.27	0
2023-11-08	117.00	117.00	117.00	117.00	106.27	0
2023-11-07	117.00	117.00	117.00	117.00	106.27	150
2023-11-06	117.90	117.90	117.90	117.90	107.08	0
2023-11-03	117.90	117.90	117.90	117.90	107.08	2,638
2023-11-01	114.85	114.85	114.85	114.85	104.31	191
2023-10-31	115.75	115.75	115.75	115.75	105.13	0
2023-10-30	115.75	115.75	115.75	115.75	105.13	525
2023-10-27	118.80	118.80	118.80	118.80	107.90	0
2023-10-26	118.80	118.80	118.80	118.80	107.90	0
2023-10-25	118.80	118.80	118.80	118.80	107.90	300
2023-10-24	120.00	120.00	120.00	120.00	108.99	6
2023-10-23	135.10	135.10	135.10	135.10	122.71	0
2023-10-20	135.10	135.10	135.10	135.10	122.71	0
2023-10-19	135.10	135.10	135.10	135.10	122.71	0
2023-10-18	135.10	135.10	135.10	135.10	122.71	0
2023-10-17	135.10	135.10	135.10	135.10	122.71	0
2023-10-16	135.10	135.10	135.10	135.10	122.71	0
2023-10-13	135.10	135.10	135.10	135.10	122.71	0
2023-10-12	135.10	135.10	135.10	135.10	122.71	0
2023-10-11	135.10	135.10	135.10	135.10	122.71	0
2023-10-10	135.10	135.10	135.10	135.10	122.71	0
2023-10-09	135.10	135.10	135.10	135.10	122.71	0
2023-10-06	135.10	135.10	135.10	135.10	122.71	0
2023-10-05	135.10	135.10	135.10	135.10	122.71	0
2023-10-04	135.10	135.10	135.10	135.10	122.71	243
2023-10-03	135.10	135.10	135.10	135.10	122.71	0
2023-10-02	135.10	135.10	135.10	135.10	122.71	0
2023-09-29	135.10	135.10	135.10	135.10	122.71	0
2023-09-28	135.10	135.10	135.10	135.10	122.71	0
2023-09-27	135.10	135.10	135.10	135.10	122.71	0
2023-09-26	135.10	135.10	135.10	135.10	122.71	0
2023-09-25	135.10	135.10	135.10	135.10	122.71	0
2023-09-22	135.10	135.10	135.10	135.10	122.71	0
2023-09-21	135.10	135.10	135.10	135.10	122.71	0
2023-09-20	135.10	135.10	135.10	135.10	122.71	1,036
2023-09-19	127.06	127.06	127.06	127.06	115.40	0
2023-09-18	127.06	127.06	127.06	127.06	115.40	0
2023-09-15	127.06	127.06	127.06	127.06	115.40	0
2023-09-14	127.06	127.06	127.06	127.06	115.40	0
2023-09-13	127.06	127.06	127.06	127.06	115.40	0
2023-09-12	127.06	127.06	127.06	127.06	115.40	0
2023-09-11	127.06	127.06	127.06	127.06	115.40	0
2023-09-08	127.06	127.06	127.06	127.06	115.40	0
2023-09-07	127.06	127.06	127.06	127.06	115.40	0
2023-09-06	127.06	127.06	127.06	127.06	115.40	0

← NewerPage 13 of 21 · 1,259 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.