Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	157.57	157.57	157.57	157.57	135.21	0
2022-06-28	161.40	161.40	157.57	157.57	135.21	63,707
2022-06-27	169.36	169.36	169.36	169.36	145.32	0
2022-06-24	169.36	169.36	169.36	169.36	145.32	0
2022-06-23	169.36	169.36	169.36	169.36	145.32	0
2022-06-22	169.36	169.36	169.36	169.36	145.32	0
2022-06-21	169.36	169.36	169.36	169.36	145.32	0
2022-06-20	169.36	169.36	169.36	169.36	145.32	0
2022-06-17	169.36	169.36	169.36	169.36	145.32	0
2022-06-16	169.36	169.36	169.36	169.36	145.32	0
2022-06-15	169.36	169.36	169.36	169.36	145.32	0
2022-06-14	169.36	169.36	169.36	169.36	145.32	0
2022-06-13	169.36	169.36	169.36	169.36	145.32	0
2022-06-10	169.36	169.36	169.36	169.36	145.32	0
2022-06-09	169.36	169.36	169.36	169.36	145.32	0
2022-06-08	169.36	169.36	169.36	169.36	145.32	0
2022-06-07	169.36	169.36	169.36	169.36	145.32	370
2022-06-06	170.00	170.00	170.00	170.00	145.87	0
2022-06-03	170.00	170.00	170.00	170.00	145.87	0
2022-06-02	170.00	170.00	170.00	170.00	145.87	0
2022-06-01	170.00	170.00	170.00	170.00	145.87	0
2022-05-31	170.00	170.00	170.00	170.00	145.87	0
2022-05-30	170.00	170.00	170.00	170.00	145.87	0
2022-05-27	170.00	170.00	170.00	170.00	145.87	0
2022-05-26	170.00	170.00	170.00	170.00	145.87	330
2022-05-25	151.20	151.20	151.20	151.20	129.74	0
2022-05-24	151.20	151.20	151.20	151.20	129.74	0
2022-05-23	151.20	151.20	151.20	151.20	129.74	0
2022-05-20	151.20	151.20	151.20	151.20	129.74	0
2022-05-19	151.20	151.20	151.20	151.20	129.74	0
2022-05-18	151.20	151.20	151.20	151.20	129.74	0
2022-05-17	151.20	151.20	151.20	151.20	129.74	0
2022-05-16	151.20	151.20	151.20	151.20	129.74	0
2022-05-13	151.20	151.20	151.20	151.20	129.74	1,130
2022-05-12	148.88	148.88	148.88	148.88	127.75	0
2022-05-11	148.88	148.88	148.88	148.88	127.75	16,840
2022-05-10	145.75	145.97	145.75	145.97	125.25	7,520
2022-05-09	151.35	151.35	151.35	151.35	129.87	0
2022-05-06	149.48	151.35	149.48	151.35	129.87	3,382
2022-05-05	153.61	153.61	153.61	153.61	131.81	1,200
2022-05-04	152.61	152.61	152.61	152.61	130.95	0
2022-05-03	152.61	152.61	152.61	152.61	130.95	0
2022-05-02	152.61	152.61	152.61	152.61	130.95	0
2022-04-29	152.61	152.61	152.61	152.61	130.95	0
2022-04-28	152.61	152.61	152.61	152.61	130.95	0
2022-04-27	152.61	152.61	152.61	152.61	130.95	0
2022-04-26	152.61	152.61	152.61	152.61	130.95	0
2022-04-25	151.01	152.61	151.01	152.61	130.95	23
2022-04-22	164.01	164.01	155.91	155.91	133.78	63,335
2022-04-21	158.00	163.00	158.00	159.00	136.44	985
2022-04-20	159.72	159.72	157.00	157.00	134.72	34,370
2022-04-19	154.89	154.89	154.89	154.89	132.91	0
2022-04-18	154.89	154.89	154.89	154.89	132.91	7,485
2022-04-13	151.00	151.00	151.00	151.00	129.57	0
2022-04-12	151.00	151.00	151.00	151.00	129.57	201
2022-04-11	155.00	155.00	155.00	155.00	133.00	29
2022-04-08	150.00	150.00	150.00	150.00	128.71	0
2022-04-07	150.00	150.00	150.00	150.00	128.71	800
2022-04-06	155.00	155.00	155.00	155.00	133.00	0
2022-04-05	155.00	155.00	155.00	155.00	133.00	0

← NewerPage 19 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.