Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 216.00 | 216.00 | 216.00 | 216.00 | 181.44 | 0 |
| 2022-01-05 | 216.00 | 216.00 | 216.00 | 216.00 | 181.44 | 0 |
| 2022-01-04 | 216.00 | 216.00 | 216.00 | 216.00 | 181.44 | 0 |
| 2022-01-03 | 216.00 | 216.00 | 216.00 | 216.00 | 181.44 | 203 |
| 2021-12-31 | 214.00 | 214.00 | 214.00 | 214.00 | 179.76 | 0 |
| 2021-12-30 | 214.00 | 214.00 | 214.00 | 214.00 | 179.76 | 200 |
| 2021-12-29 | 208.00 | 208.00 | 208.00 | 208.00 | 174.72 | 0 |
| 2021-12-28 | 208.00 | 208.00 | 208.00 | 208.00 | 174.72 | 0 |
| 2021-12-27 | 208.00 | 208.00 | 208.00 | 208.00 | 174.72 | 10 |
| 2021-12-24 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-23 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-22 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-21 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-20 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-17 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-16 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-15 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-14 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-13 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-10 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-09 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-08 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-07 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-06 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-03 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-02 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-12-01 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 300 |
| 2021-11-30 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-29 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-26 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-25 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-24 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 14 |
| 2021-11-23 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-22 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-19 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-18 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-17 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-16 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-12 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-11 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-10 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-09 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 0 |
| 2021-11-08 | 215.00 | 215.00 | 215.00 | 215.00 | 180.60 | 10 |
| 2021-11-05 | 217.80 | 217.80 | 217.80 | 217.80 | 182.95 | 853 |
| 2021-11-04 | 230.00 | 230.00 | 230.00 | 230.00 | 193.20 | 0 |
| 2021-11-03 | 230.00 | 230.00 | 230.00 | 230.00 | 193.20 | 0 |
| 2021-11-01 | 230.00 | 230.00 | 230.00 | 230.00 | 193.20 | 10 |
| 2021-10-29 | 227.00 | 227.00 | 227.00 | 227.00 | 190.68 | 0 |
| 2021-10-28 | 227.00 | 227.00 | 227.00 | 227.00 | 190.68 | 21 |
| 2021-10-27 | 226.00 | 226.00 | 226.00 | 226.00 | 189.84 | 5 |
| 2021-10-26 | 226.00 | 226.00 | 226.00 | 226.00 | 189.84 | 0 |
| 2021-10-25 | 226.00 | 226.00 | 226.00 | 226.00 | 189.84 | 0 |
| 2021-10-22 | 226.00 | 226.00 | 226.00 | 226.00 | 189.84 | 10 |
| 2021-10-21 | 226.00 | 226.00 | 226.00 | 226.00 | 189.84 | 0 |
| 2021-10-20 | 225.00 | 226.00 | 225.00 | 226.00 | 189.84 | 34 |
| 2021-10-19 | 220.00 | 220.00 | 220.00 | 220.00 | 184.80 | 0 |
| 2021-10-18 | 220.00 | 220.00 | 220.00 | 220.00 | 184.80 | 0 |
| 2021-10-15 | 220.00 | 220.00 | 220.00 | 220.00 | 184.80 | 0 |
| 2021-10-14 | 220.00 | 220.00 | 220.00 | 220.00 | 184.80 | 100 |
← NewerPage 21 of 21 · 1,259 trading days
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.