Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	487.00	487.00	487.00	487.00	481.64	1,832
2026-07-20	480.90	481.50	480.90	481.50	476.20	276
2026-07-17	487.58	499.19	487.58	488.67	483.30	1,163
2026-07-16	478.58	478.58	478.58	478.58	473.32	0
2026-07-15	478.58	478.58	478.58	478.58	473.32	0
2026-07-14	478.58	478.58	478.58	478.58	473.32	860
2026-07-13	477.55	477.55	477.55	477.55	472.30	224
2026-07-10	475.00	475.00	475.00	475.00	469.78	0
2026-07-09	475.00	475.00	475.00	475.00	469.78	23
2026-07-08	483.99	483.99	483.99	483.99	478.67	0
2026-07-07	483.99	483.99	483.99	483.99	478.67	541
2026-07-06	492.99	492.99	492.99	492.99	487.57	540
2026-07-03	483.75	483.75	483.75	483.75	478.43	0
2026-07-02	483.75	483.75	483.75	483.75	478.43	585
2026-07-01	467.20	467.20	467.20	467.20	462.06	0
2026-06-30	470.00	470.00	467.20	467.20	462.06	387
2026-06-29	468.30	468.30	468.30	468.30	463.15	0
2026-06-26	471.00	471.00	468.30	468.30	463.15	3,796
2026-06-25	473.49	473.49	473.49	473.49	468.28	0
2026-06-24	473.49	473.49	473.49	473.49	468.28	0
2026-06-23	473.49	473.49	473.49	473.49	468.28	85
2026-06-22	473.50	473.50	473.50	473.50	468.29	683
2026-06-19	462.00	462.00	462.00	462.00	456.92	0
2026-06-18	462.00	462.00	462.00	462.00	456.92	0
2026-06-17	462.00	462.00	462.00	462.00	456.92	130
2026-06-16	442.09	442.09	442.09	442.09	437.23	0
2026-06-15	442.09	442.09	442.09	442.09	437.23	664
2026-06-12	424.20	424.20	424.20	424.20	419.53	0
2026-06-11	424.20	424.20	424.20	424.20	419.53	0
2026-06-10	424.20	424.20	424.20	424.20	419.53	0
2026-06-09	424.20	424.20	424.20	424.20	419.53	569
2026-06-08	425.80	425.80	425.80	425.80	421.12	0
2026-06-05	425.80	425.80	425.80	425.80	421.12	278
2026-06-04	430.90	432.20	430.90	432.20	427.45	1,097
2026-06-03	425.70	425.70	425.70	425.70	421.02	0
2026-06-02	425.70	425.70	425.70	425.70	421.02	0
2026-06-01	423.99	425.70	423.99	425.70	421.02	972
2026-05-29	415.12	415.12	415.12	415.12	410.55	0
2026-05-28	415.12	415.12	415.12	415.12	410.55	0
2026-05-27	415.12	415.12	415.12	415.12	410.55	0
2026-05-26	415.12	415.12	415.12	415.12	410.55	0
2026-05-25	415.12	415.12	415.12	415.12	410.55	0
2026-05-22	415.12	415.12	415.12	415.12	410.55	0
2026-05-21	416.40	416.40	415.12	415.12	410.55	1,067
2026-05-20	407.00	412.00	407.00	412.00	407.47	857
2026-05-19	394.00	394.00	394.00	394.00	389.67	0
2026-05-18	394.00	394.00	394.00	394.00	389.67	0
2026-05-15	394.00	394.00	394.00	394.00	389.67	0
2026-05-14	394.00	394.00	394.00	394.00	389.67	0
2026-05-13	394.00	394.00	394.00	394.00	389.67	123
2026-05-12	402.10	402.10	402.10	402.10	397.68	0
2026-05-11	403.00	403.00	402.10	402.10	397.68	862
2026-05-08	402.80	402.80	402.80	402.80	398.37	0
2026-05-07	402.80	402.80	402.80	402.80	398.37	7
2026-05-06	402.80	402.80	402.80	402.80	398.37	0
2026-05-05	402.80	402.80	402.80	402.80	398.37	0
2026-05-04	402.80	402.80	402.80	402.80	398.37	0
2026-04-30	402.80	402.80	402.80	402.80	398.37	0
2026-04-29	402.80	402.80	402.80	402.80	398.37	0
2026-04-28	402.80	402.80	402.80	402.80	398.37	0

← NewerPage 2 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.