Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	150.75	150.75	150.75	150.75	130.94	625
2022-09-21	156.61	156.61	156.61	156.61	136.03	0
2022-09-20	156.61	156.61	156.61	156.61	136.03	0
2022-09-19	156.61	156.61	156.61	156.61	136.03	0
2022-09-15	156.61	156.61	156.61	156.61	136.03	0
2022-09-14	156.61	156.61	156.61	156.61	136.03	0
2022-09-13	156.61	156.61	156.61	156.61	136.03	0
2022-09-12	156.61	156.61	156.61	156.61	136.03	0
2022-09-09	156.61	156.61	156.61	156.61	136.03	0
2022-09-08	156.61	156.61	156.61	156.61	136.03	0
2022-09-07	156.61	156.61	156.61	156.61	136.03	0
2022-09-06	156.61	156.61	156.61	156.61	136.03	0
2022-09-05	156.61	156.61	156.61	156.61	136.03	0
2022-09-02	156.61	156.61	156.61	156.61	136.03	0
2022-09-01	156.61	156.61	156.61	156.61	136.03	0
2022-08-31	156.61	156.61	156.61	156.61	136.03	0
2022-08-30	156.61	156.61	156.61	156.61	136.03	0
2022-08-29	156.61	156.61	156.61	156.61	136.03	0
2022-08-26	156.61	156.61	156.61	156.61	136.03	0
2022-08-25	156.61	156.61	156.61	156.61	136.03	0
2022-08-24	156.61	156.61	156.61	156.61	136.03	0
2022-08-23	156.61	156.61	156.61	156.61	136.03	0
2022-08-22	156.61	156.61	156.61	156.61	136.03	124,660
2022-08-19	161.35	161.35	161.35	161.35	140.15	121,050
2022-08-18	169.09	169.09	169.09	169.09	146.87	0
2022-08-17	169.09	169.09	169.09	169.09	146.87	0
2022-08-16	169.09	169.09	169.09	169.09	146.87	0
2022-08-15	169.09	169.09	169.09	169.09	146.87	0
2022-08-12	169.09	169.09	169.09	169.09	146.87	10,356
2022-08-11	167.00	167.00	167.00	167.00	145.06	0
2022-08-10	167.00	167.00	167.00	167.00	143.30	14
2022-08-09	165.00	165.00	165.00	165.00	141.58	0
2022-08-08	165.00	165.00	165.00	165.00	141.58	10
2022-08-05	167.69	167.69	167.69	167.69	143.89	0
2022-08-04	167.69	167.69	167.69	167.69	143.89	0
2022-08-03	167.69	167.69	167.69	167.69	143.89	0
2022-08-02	167.69	167.69	167.69	167.69	143.89	5
2022-08-01	159.91	159.91	159.91	159.91	137.22	1,055
2022-07-29	155.95	155.95	155.95	155.95	133.82	0
2022-07-28	155.95	155.95	155.95	155.95	133.82	0
2022-07-27	155.95	155.95	155.95	155.95	133.82	0
2022-07-26	155.95	155.95	155.95	155.95	133.82	16,040
2022-07-25	153.41	153.41	153.41	153.41	131.64	0
2022-07-22	158.45	161.19	153.41	153.41	131.64	5,248
2022-07-21	150.10	150.10	150.10	150.10	128.80	0
2022-07-20	150.10	150.10	150.10	150.10	128.80	0
2022-07-19	150.10	150.10	150.10	150.10	128.80	0
2022-07-18	150.10	150.10	150.10	150.10	128.80	0
2022-07-15	150.10	150.10	150.10	150.10	128.80	0
2022-07-14	150.10	150.10	150.10	150.10	128.80	0
2022-07-13	150.10	150.10	150.10	150.10	128.80	0
2022-07-12	150.10	150.10	150.10	150.10	128.80	0
2022-07-11	150.10	150.10	150.10	150.10	128.80	0
2022-07-08	150.15	150.15	150.10	150.10	128.80	2,620
2022-07-07	157.57	157.57	157.57	157.57	135.21	0
2022-07-06	157.57	157.57	157.57	157.57	135.21	0
2022-07-05	157.57	157.57	157.57	157.57	135.21	0
2022-07-04	157.57	157.57	157.57	157.57	135.21	0
2022-07-01	157.57	157.57	157.57	157.57	135.21	0
2022-06-30	157.57	157.57	157.57	157.57	135.21	0

← NewerPage 18 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.