Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	402.80	402.80	402.80	402.80	398.37	937
2026-04-24	394.00	394.00	394.00	394.00	389.67	0
2026-04-23	394.00	394.00	394.00	394.00	389.67	1,159
2026-04-22	410.18	410.18	410.18	410.18	405.67	0
2026-04-21	410.18	410.18	410.18	410.18	405.67	0
2026-04-20	410.18	410.18	410.18	410.18	405.67	0
2026-04-17	410.18	410.18	410.18	410.18	405.67	0
2026-04-16	410.18	410.18	410.18	410.18	405.67	414
2026-04-15	410.00	410.00	410.00	410.00	405.49	0
2026-04-14	410.00	410.00	410.00	410.00	405.49	0
2026-04-13	410.00	410.00	410.00	410.00	405.49	0
2026-04-10	410.00	410.00	410.00	410.00	405.49	0
2026-04-09	410.00	410.00	410.00	410.00	405.49	0
2026-04-08	410.08	410.08	410.00	410.00	405.49	116
2026-04-07	375.00	375.00	375.00	375.00	370.88	5
2026-04-06	373.91	373.91	373.91	373.91	369.80	0
2026-04-01	373.91	373.91	373.91	373.91	369.80	0
2026-03-31	373.91	373.91	373.91	373.91	369.80	777
2026-03-30	365.00	365.00	365.00	365.00	360.99	0
2026-03-27	365.00	365.00	365.00	365.00	360.99	0
2026-03-26	368.00	368.00	365.00	365.00	360.99	578
2026-03-25	372.00	372.00	372.00	372.00	367.91	0
2026-03-24	372.00	372.00	372.00	372.00	367.91	0
2026-03-23	372.00	372.00	372.00	372.00	367.91	251
2026-03-20	370.00	370.00	370.00	370.00	365.93	5
2026-03-19	376.59	376.59	376.59	376.59	372.45	0
2026-03-18	376.59	376.59	376.59	376.59	372.45	68
2026-03-17	375.35	375.35	375.35	375.35	371.22	0
2026-03-13	375.35	375.35	375.35	375.35	371.22	0
2026-03-12	375.35	375.35	375.35	375.35	371.22	1,788
2026-03-11	395.30	395.30	395.30	395.30	390.95	0
2026-03-10	395.30	395.30	395.30	395.30	390.95	0
2026-03-09	395.30	395.30	395.30	395.30	390.95	0
2026-03-06	395.30	395.30	395.30	395.30	390.95	0
2026-03-05	395.30	395.30	395.30	395.30	390.95	1,202
2026-03-04	401.00	401.00	401.00	401.00	396.59	0
2026-03-03	401.00	401.00	401.00	401.00	396.59	262
2026-03-02	420.50	420.50	420.50	420.50	415.87	0
2026-02-27	418.80	420.50	418.80	420.50	415.87	655
2026-02-26	440.00	440.00	439.30	439.37	434.54	1,847
2026-02-25	442.00	442.00	442.00	442.00	437.14	129
2026-02-24	434.70	434.70	434.70	434.70	429.92	0
2026-02-23	434.70	434.70	434.70	434.70	429.92	490
2026-02-20	454.36	454.36	454.36	454.36	449.36	0
2026-02-19	454.36	454.36	454.36	454.36	444.33	0
2026-02-18	455.73	455.73	454.36	454.36	444.33	2,024
2026-02-17	445.23	445.23	445.23	445.23	435.40	1,614
2026-02-16	430.30	430.30	430.30	430.30	420.80	0
2026-02-13	430.30	430.30	430.30	430.30	420.80	659
2026-02-12	439.40	439.40	439.40	439.40	429.70	314
2026-02-11	453.92	453.92	450.00	450.00	440.06	1,256
2026-02-10	461.00	461.00	461.00	461.00	450.82	0
2026-02-09	460.70	461.79	460.70	461.00	450.82	3,663
2026-02-06	454.15	455.65	454.15	455.65	445.59	5,442
2026-02-05	444.30	445.10	444.28	445.10	435.27	2,190
2026-02-04	464.45	464.45	464.45	464.45	454.19	915
2026-02-03	475.13	475.13	475.13	475.13	464.64	626
2026-01-30	465.03	465.49	465.03	465.49	455.21	916
2026-01-29	460.70	461.40	460.70	461.40	451.21	2,521
2026-01-28	460.00	460.00	460.00	460.00	449.84	0

← NewerPage 3 of 21 · 1,255 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.