Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	154.59	154.59	154.59	154.59	138.23	0
2023-03-15	154.59	154.59	154.59	154.59	138.23	0
2023-03-14	154.59	154.59	154.59	154.59	138.23	0
2023-03-13	154.59	154.59	154.59	154.59	138.23	0
2023-03-10	154.59	154.59	154.59	154.59	138.23	0
2023-03-09	154.59	154.59	154.59	154.59	138.23	0
2023-03-08	154.59	154.59	154.59	154.59	138.23	0
2023-03-07	154.59	154.59	154.59	154.59	138.23	0
2023-03-06	154.59	154.59	154.59	154.59	138.23	0
2023-03-03	154.59	154.59	154.59	154.59	138.23	0
2023-03-02	154.59	154.59	154.59	154.59	138.23	0
2023-03-01	154.59	154.59	154.59	154.59	138.23	0
2023-02-28	154.59	154.59	154.59	154.59	138.23	0
2023-02-27	154.59	154.59	154.59	154.59	138.23	0
2023-02-24	154.59	154.59	154.59	154.59	138.23	0
2023-02-23	154.59	154.59	154.59	154.59	138.23	0
2023-02-22	154.59	154.59	154.59	154.59	134.28	0
2023-02-21	154.59	154.59	154.59	154.59	134.28	0
2023-02-20	154.59	154.59	154.59	154.59	134.28	0
2023-02-17	154.59	154.59	154.59	154.59	134.28	618,613
2023-02-16	173.01	173.01	173.01	173.01	150.28	0
2023-02-15	173.01	173.01	173.01	173.01	150.28	0
2023-02-14	173.01	173.01	173.01	173.01	150.28	0
2023-02-13	173.01	173.01	173.01	173.01	150.28	0
2023-02-10	173.01	173.01	173.01	173.01	150.28	0
2023-02-09	173.01	173.01	173.01	173.01	150.28	0
2023-02-08	173.01	173.01	173.01	173.01	150.28	0
2023-02-07	173.01	173.01	173.01	173.01	150.28	0
2023-02-03	173.01	173.01	173.01	173.01	150.28	0
2023-02-02	173.01	173.01	173.01	173.01	150.28	0
2023-02-01	173.01	173.01	173.01	173.01	150.28	0
2023-01-31	173.01	173.01	173.01	173.01	150.28	57,000
2023-01-30	172.00	172.00	172.00	172.00	149.40	0
2023-01-27	172.00	172.00	172.00	172.00	149.40	0
2023-01-26	172.00	172.00	172.00	172.00	149.40	5
2023-01-25	169.00	169.00	169.00	169.00	146.79	0
2023-01-24	169.00	169.00	169.00	169.00	146.79	0
2023-01-23	169.00	169.00	169.00	169.00	146.79	6
2023-01-20	169.80	169.80	169.80	169.80	147.49	0
2023-01-19	169.80	169.80	169.80	169.80	147.49	0
2023-01-18	169.80	169.80	169.80	169.80	147.49	620
2023-01-17	167.72	167.72	167.72	167.72	145.68	0
2023-01-16	167.72	167.72	167.72	167.72	145.68	0
2023-01-13	167.20	167.72	167.20	167.72	145.68	60,235
2023-01-12	162.41	162.41	162.41	162.41	141.07	0
2023-01-11	162.41	162.41	162.41	162.41	141.07	0
2023-01-10	162.41	162.41	162.41	162.41	141.07	0
2023-01-09	162.41	162.41	162.41	162.41	141.07	159,940
2023-01-06	155.16	155.16	155.16	155.16	134.77	0
2023-01-05	155.16	155.16	155.16	155.16	134.77	0
2023-01-04	155.16	155.16	155.16	155.16	134.77	0
2023-01-03	155.16	155.16	155.16	155.16	134.77	96,615
2023-01-02	150.42	150.42	150.42	150.42	130.66	0
2022-12-30	150.42	150.42	150.42	150.42	130.66	0
2022-12-29	150.42	150.42	150.42	150.42	130.66	0
2022-12-28	150.42	150.42	150.42	150.42	130.66	0
2022-12-27	150.42	150.42	150.42	150.42	130.66	0
2022-12-26	150.42	150.42	150.42	150.42	130.66	0
2022-12-23	150.42	150.42	150.42	150.42	130.66	0
2022-12-22	150.42	150.42	150.42	150.42	130.66	0

← NewerPage 16 of 21 · 1,256 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.