Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	133.85	133.85	133.85	133.85	119.68	0
2023-06-12	133.85	133.85	133.85	133.85	119.68	0
2023-06-09	133.85	133.85	133.85	133.85	119.68	0
2023-06-08	133.85	133.85	133.85	133.85	119.68	0
2023-06-07	133.85	133.85	133.85	133.85	119.68	0
2023-06-06	133.85	133.85	133.85	133.85	119.68	0
2023-06-05	133.85	133.85	133.85	133.85	119.68	0
2023-06-02	133.85	133.85	133.85	133.85	119.68	0
2023-06-01	133.85	133.85	133.85	133.85	119.68	0
2023-05-31	133.85	133.85	133.85	133.85	119.68	0
2023-05-30	133.85	133.85	133.85	133.85	119.68	0
2023-05-29	133.85	133.85	133.85	133.85	119.68	0
2023-05-26	133.85	133.85	133.85	133.85	119.68	0
2023-05-25	133.85	133.85	133.85	133.85	119.68	0
2023-05-24	133.85	133.85	133.85	133.85	119.68	0
2023-05-23	133.85	133.85	133.85	133.85	119.68	0
2023-05-22	133.85	133.85	133.85	133.85	119.68	0
2023-05-19	133.85	133.85	133.85	133.85	119.68	0
2023-05-18	133.85	133.85	133.85	133.85	119.68	0
2023-05-17	133.85	133.85	133.85	133.85	119.68	0
2023-05-16	133.85	133.85	133.85	133.85	119.68	0
2023-05-15	133.85	133.85	133.85	133.85	119.68	0
2023-05-12	133.85	133.85	133.85	133.85	119.68	0
2023-05-11	133.85	133.85	133.85	133.85	119.68	0
2023-05-10	133.85	133.85	133.85	133.85	119.68	0
2023-05-09	133.85	133.85	133.85	133.85	119.68	0
2023-05-08	133.85	133.85	133.85	133.85	119.68	0
2023-05-05	133.85	133.85	133.85	133.85	119.68	0
2023-05-04	133.85	133.85	133.85	133.85	119.68	680
2023-05-03	137.50	137.50	137.50	137.50	122.95	0
2023-05-02	137.50	137.50	137.50	137.50	122.95	0
2023-04-28	137.50	137.50	137.50	137.50	122.95	0
2023-04-27	137.50	137.50	137.50	137.50	122.95	0
2023-04-26	137.50	137.50	137.50	137.50	122.95	0
2023-04-25	137.50	137.50	137.50	137.50	122.95	0
2023-04-24	137.50	137.50	137.50	137.50	122.95	0
2023-04-21	137.50	137.50	137.50	137.50	122.95	0
2023-04-20	137.50	137.50	137.50	137.50	122.95	0
2023-04-19	137.50	137.50	137.50	137.50	122.95	0
2023-04-18	137.50	137.50	137.50	137.50	122.95	0
2023-04-17	137.50	137.50	137.50	137.50	122.95	0
2023-04-14	137.50	137.50	137.50	137.50	122.95	0
2023-04-13	137.50	137.50	137.50	137.50	122.95	757
2023-04-12	134.00	134.00	134.00	134.00	119.82	0
2023-04-11	134.00	134.00	134.00	134.00	119.82	0
2023-04-10	134.00	134.00	134.00	134.00	119.82	0
2023-04-05	134.00	134.00	134.00	134.00	119.82	5,038
2023-04-04	132.40	132.40	132.40	132.40	118.39	757
2023-04-03	127.75	127.75	127.75	127.75	114.23	0
2023-03-31	127.75	127.75	127.75	127.75	114.23	0
2023-03-30	127.75	127.75	127.75	127.75	114.23	0
2023-03-29	127.75	127.75	127.75	127.75	114.23	0
2023-03-28	127.75	127.75	127.75	127.75	114.23	0
2023-03-27	127.75	127.75	127.75	127.75	114.23	0
2023-03-24	127.75	127.75	127.75	127.75	114.23	0
2023-03-23	127.75	127.75	127.75	127.75	114.23	0
2023-03-22	127.75	127.75	127.75	127.75	114.23	6,000
2023-03-21	154.59	154.59	154.59	154.59	138.23	0
2023-03-17	154.59	154.59	154.59	154.59	138.23	0
2023-03-16	154.59	154.59	154.59	154.59	138.23	0

← NewerPage 15 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.