Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	127.06	127.06	127.06	127.06	115.40	0
2023-09-04	127.06	127.06	127.06	127.06	115.40	0
2023-09-01	127.06	127.06	127.06	127.06	115.40	0
2023-08-31	127.06	127.06	127.06	127.06	115.40	0
2023-08-30	127.06	127.06	127.06	127.06	115.40	0
2023-08-29	127.06	127.06	127.06	127.06	115.40	955
2023-08-28	125.50	125.50	125.50	125.50	113.99	0
2023-08-25	125.50	125.50	125.50	125.50	113.99	0
2023-08-24	125.50	125.50	125.50	125.50	113.99	0
2023-08-23	125.50	125.50	125.50	125.50	113.99	0
2023-08-22	125.50	125.50	125.50	125.50	113.99	0
2023-08-21	125.50	125.50	125.50	125.50	113.99	1,037
2023-08-18	125.00	125.00	125.00	125.00	113.53	0
2023-08-17	125.00	125.00	125.00	125.00	113.53	0
2023-08-16	125.00	125.00	125.00	125.00	113.53	6
2023-08-15	143.10	143.10	143.10	143.10	129.97	0
2023-08-14	143.10	143.10	143.10	143.10	129.97	0
2023-08-11	143.10	143.10	143.10	143.10	129.97	0
2023-08-10	143.10	143.10	143.10	143.10	129.97	0
2023-08-09	143.10	143.10	143.10	143.10	127.95	0
2023-08-08	143.10	143.10	143.10	143.10	127.95	0
2023-08-07	143.10	143.10	143.10	143.10	127.95	0
2023-08-04	143.10	143.10	143.10	143.10	127.95	0
2023-08-03	143.10	143.10	143.10	143.10	127.95	0
2023-08-02	143.10	143.10	143.10	143.10	127.95	0
2023-08-01	143.10	143.10	143.10	143.10	127.95	0
2023-07-31	143.10	143.10	143.10	143.10	127.95	0
2023-07-28	143.10	143.10	143.10	143.10	127.95	0
2023-07-27	143.10	143.10	143.10	143.10	127.95	0
2023-07-26	143.10	143.10	143.10	143.10	127.95	0
2023-07-25	143.10	143.10	143.10	143.10	127.95	0
2023-07-24	143.10	143.10	143.10	143.10	127.95	828
2023-07-21	130.00	130.00	130.00	130.00	116.24	0
2023-07-20	130.00	130.00	130.00	130.00	116.24	0
2023-07-19	130.00	130.00	130.00	130.00	116.24	0
2023-07-18	130.00	130.00	130.00	130.00	116.24	0
2023-07-17	130.00	130.00	130.00	130.00	116.24	0
2023-07-14	130.00	130.00	130.00	130.00	116.24	0
2023-07-13	130.00	130.00	130.00	130.00	116.24	0
2023-07-12	130.00	130.00	130.00	130.00	116.24	0
2023-07-11	130.00	130.00	130.00	130.00	116.24	0
2023-07-10	130.00	130.00	130.00	130.00	116.24	0
2023-07-07	130.00	130.00	130.00	130.00	116.24	0
2023-07-06	130.00	130.00	130.00	130.00	116.24	10
2023-07-05	129.00	129.00	129.00	129.00	115.35	0
2023-07-04	129.00	129.00	129.00	129.00	115.35	0
2023-07-03	129.00	129.00	129.00	129.00	115.35	5
2023-06-30	134.00	134.00	134.00	134.00	119.82	300
2023-06-29	132.00	132.00	132.00	132.00	118.03	955
2023-06-28	131.00	131.00	131.00	131.00	117.13	0
2023-06-27	131.00	131.00	131.00	131.00	117.13	0
2023-06-26	131.00	131.00	131.00	131.00	117.13	0
2023-06-23	131.00	131.00	131.00	131.00	117.13	0
2023-06-22	131.00	131.00	131.00	131.00	117.13	300
2023-06-21	133.85	133.85	133.85	133.85	119.68	0
2023-06-20	133.85	133.85	133.85	133.85	119.68	0
2023-06-19	133.85	133.85	133.85	133.85	119.68	0
2023-06-16	133.85	133.85	133.85	133.85	119.68	0
2023-06-15	133.85	133.85	133.85	133.85	119.68	0
2023-06-14	133.85	133.85	133.85	133.85	119.68	0

← NewerPage 14 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.