Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	150.42	150.42	150.42	150.42	130.66	0
2022-12-20	150.42	150.42	150.42	150.42	130.66	0
2022-12-19	150.42	150.42	150.42	150.42	130.66	132,800
2022-12-16	150.00	150.00	150.00	150.00	130.29	0
2022-12-15	150.00	150.00	150.00	150.00	130.29	0
2022-12-14	150.00	150.00	150.00	150.00	130.29	0
2022-12-13	150.00	150.00	150.00	150.00	130.29	0
2022-12-09	150.00	150.00	150.00	150.00	130.29	0
2022-12-08	150.00	150.00	150.00	150.00	130.29	0
2022-12-07	150.00	150.00	150.00	150.00	130.29	0
2022-12-06	150.00	150.00	150.00	150.00	130.29	0
2022-12-05	150.00	150.00	150.00	150.00	130.29	0
2022-12-02	150.00	150.00	150.00	150.00	130.29	0
2022-12-01	150.00	150.00	150.00	150.00	130.29	0
2022-11-30	150.00	150.00	150.00	150.00	130.29	0
2022-11-29	150.00	150.00	150.00	150.00	130.29	0
2022-11-28	150.00	150.00	150.00	150.00	130.29	146
2022-11-25	129.50	129.50	129.50	129.50	112.48	0
2022-11-24	129.50	129.50	129.50	129.50	112.48	0
2022-11-23	129.50	129.50	129.50	129.50	112.48	0
2022-11-22	129.50	129.50	129.50	129.50	112.48	0
2022-11-18	129.50	129.50	129.50	129.50	112.48	0
2022-11-17	129.50	129.50	129.50	129.50	112.48	0
2022-11-16	129.50	129.50	129.50	129.50	112.48	0
2022-11-15	129.50	129.50	129.50	129.50	112.48	0
2022-11-14	129.50	129.50	129.50	129.50	112.48	0
2022-11-11	129.50	129.50	129.50	129.50	112.48	0
2022-11-10	129.50	129.50	129.50	129.50	112.48	0
2022-11-09	129.50	129.50	129.50	129.50	112.48	0
2022-11-08	129.50	129.50	129.50	129.50	112.48	0
2022-11-07	129.50	129.50	129.50	129.50	112.48	0
2022-11-04	129.50	129.50	129.50	129.50	112.48	0
2022-11-03	129.50	129.50	129.50	129.50	112.48	0
2022-11-01	129.50	129.50	129.50	129.50	112.48	0
2022-10-31	129.50	129.50	129.50	129.50	112.48	0
2022-10-28	129.50	129.50	129.50	129.50	112.48	0
2022-10-27	129.50	129.50	129.50	129.50	112.48	0
2022-10-26	129.50	129.50	129.50	129.50	112.48	0
2022-10-25	129.50	129.50	129.50	129.50	112.48	0
2022-10-24	129.50	129.50	129.50	129.50	112.48	0
2022-10-21	129.50	129.50	129.50	129.50	112.48	0
2022-10-20	129.50	129.50	129.50	129.50	112.48	0
2022-10-19	129.50	129.50	129.50	129.50	112.48	0
2022-10-18	129.50	129.50	129.50	129.50	112.48	0
2022-10-17	129.50	129.50	129.50	129.50	112.48	0
2022-10-14	129.50	129.50	129.50	129.50	112.48	0
2022-10-13	129.50	129.50	129.50	129.50	112.48	0
2022-10-12	129.50	129.50	129.50	129.50	112.48	0
2022-10-11	129.50	129.50	129.50	129.50	112.48	0
2022-10-10	129.50	129.50	129.50	129.50	112.48	0
2022-10-07	129.50	129.50	129.50	129.50	112.48	60
2022-10-06	132.00	132.00	132.00	132.00	114.66	300
2022-10-05	150.75	150.75	150.75	150.75	130.94	0
2022-10-04	150.75	150.75	150.75	150.75	130.94	0
2022-10-03	150.75	150.75	150.75	150.75	130.94	0
2022-09-30	150.75	150.75	150.75	150.75	130.94	0
2022-09-29	150.75	150.75	150.75	150.75	130.94	0
2022-09-28	150.75	150.75	150.75	150.75	130.94	0
2022-09-27	150.75	150.75	150.75	150.75	130.94	0
2022-09-26	150.75	150.75	150.75	150.75	130.94	0

← NewerPage 17 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.