Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	155.00	155.00	155.00	155.00	133.00	0
2022-04-01	155.00	155.00	155.00	155.00	133.00	800
2022-03-31	160.00	160.00	159.50	159.50	136.86	800
2022-03-30	162.00	162.00	160.86	162.00	139.01	2,597
2022-03-29	166.39	166.39	166.39	166.39	142.78	4,244
2022-03-28	173.00	173.00	164.00	164.00	140.73	809
2022-03-25	182.00	182.00	182.00	182.00	156.17	55,516
2022-03-24	189.08	189.08	189.08	189.08	162.25	0
2022-03-23	189.08	189.08	189.08	189.08	162.25	0
2022-03-22	189.01	189.08	189.01	189.08	162.25	136,389
2022-03-18	175.50	175.50	175.50	175.50	150.59	0
2022-03-17	175.50	175.50	175.50	175.50	150.59	0
2022-03-16	175.50	175.50	175.50	175.50	150.59	0
2022-03-15	175.50	175.50	175.50	175.50	150.59	0
2022-03-14	175.50	175.50	175.50	175.50	150.59	0
2022-03-11	175.50	175.50	175.50	175.50	150.59	0
2022-03-10	175.50	175.50	175.50	175.50	150.59	241
2022-03-09	168.00	168.00	168.00	168.00	144.16	0
2022-03-08	168.00	168.00	168.00	168.00	144.16	10
2022-03-07	170.00	170.00	168.00	168.00	144.16	660
2022-03-04	175.00	175.00	175.00	175.00	150.16	2,200
2022-03-03	200.40	200.40	200.40	200.40	171.96	0
2022-03-02	200.40	200.40	200.40	200.40	168.34	0
2022-03-01	200.40	200.40	200.40	200.40	168.34	0
2022-02-28	200.40	200.40	200.40	200.40	168.34	0
2022-02-25	200.40	200.40	200.40	200.40	168.34	0
2022-02-24	205.69	205.69	200.40	200.40	168.34	220
2022-02-23	215.50	215.50	215.50	215.50	181.02	0
2022-02-22	215.50	215.50	215.50	215.50	181.02	0
2022-02-21	215.50	215.50	215.50	215.50	181.02	0
2022-02-18	215.50	215.50	215.50	215.50	181.02	723
2022-02-17	232.35	232.35	232.35	232.35	195.18	0
2022-02-16	232.35	232.35	232.35	232.35	195.18	0
2022-02-15	232.35	232.35	232.35	232.35	195.18	0
2022-02-14	232.35	232.35	232.35	232.35	195.18	0
2022-02-11	232.35	232.35	232.35	232.35	195.18	890
2022-02-10	233.39	233.39	233.39	233.39	196.05	0
2022-02-09	233.39	233.39	233.39	233.39	196.05	0
2022-02-08	233.39	233.39	233.39	233.39	196.05	0
2022-02-04	233.39	233.39	233.39	233.39	196.05	0
2022-02-03	235.25	235.25	233.39	233.39	196.05	2,819
2022-02-02	224.10	224.10	224.10	224.10	188.25	0
2022-02-01	224.10	224.10	224.10	224.10	188.25	0
2022-01-31	224.10	224.10	224.10	224.10	188.25	22,150
2022-01-28	224.00	224.00	224.00	224.00	188.16	2,910
2022-01-27	230.25	230.25	230.25	230.25	193.41	43,690
2022-01-26	229.75	229.75	227.86	227.86	191.41	35,525
2022-01-25	225.09	225.09	225.09	225.09	189.08	0
2022-01-24	225.09	225.09	225.09	225.09	189.08	0
2022-01-21	225.09	225.09	225.09	225.09	189.08	12,088
2022-01-20	232.85	232.85	232.85	232.85	195.60	3,047
2022-01-19	243.54	243.54	243.54	243.54	204.58	206
2022-01-18	243.54	243.54	243.54	243.54	204.58	0
2022-01-17	243.54	243.54	243.54	243.54	204.58	0
2022-01-14	243.54	243.54	243.54	243.54	204.58	122,340
2022-01-13	247.98	247.98	246.50	246.50	207.06	920
2022-01-12	239.39	239.39	239.39	239.39	201.09	0
2022-01-11	239.39	239.39	239.39	239.39	201.09	0
2022-01-10	235.06	239.39	233.50	239.39	201.09	43,577
2022-01-07	230.57	230.57	230.57	230.57	193.68	303,706

← NewerPage 20 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.