Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 460.00 | 460.00 | 460.00 | 460.00 | 449.84 | 0 |
| 2026-01-26 | 460.00 | 460.00 | 460.00 | 460.00 | 449.84 | 217 |
| 2026-01-23 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 0 |
| 2026-01-22 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 0 |
| 2026-01-21 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 0 |
| 2026-01-20 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 0 |
| 2026-01-19 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 0 |
| 2026-01-16 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 0 |
| 2026-01-15 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 0 |
| 2026-01-14 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 0 |
| 2026-01-13 | 457.98 | 457.98 | 457.98 | 457.98 | 447.87 | 49 |
| 2026-01-12 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2026-01-09 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2026-01-08 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2026-01-07 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2026-01-06 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2026-01-05 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2026-01-02 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2025-12-31 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2025-12-30 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 0 |
| 2025-12-29 | 457.75 | 457.75 | 457.75 | 457.75 | 447.64 | 30 |
| 2025-12-26 | 459.00 | 459.00 | 459.00 | 459.00 | 448.86 | 0 |
| 2025-12-24 | 459.00 | 459.00 | 459.00 | 459.00 | 448.86 | 0 |
| 2025-12-23 | 459.00 | 459.00 | 459.00 | 459.00 | 448.86 | 0 |
| 2025-12-22 | 454.00 | 459.00 | 454.00 | 459.00 | 448.86 | 7,779 |
| 2025-12-19 | 441.00 | 441.00 | 441.00 | 441.00 | 431.26 | 0 |
| 2025-12-18 | 441.00 | 441.00 | 441.00 | 441.00 | 431.26 | 0 |
| 2025-12-17 | 441.15 | 441.80 | 441.00 | 441.00 | 431.26 | 7,315 |
| 2025-12-16 | 435.00 | 435.00 | 435.00 | 435.00 | 425.39 | 400 |
| 2025-12-15 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-11 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-10 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-09 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-08 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-05 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-04 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-03 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-02 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 0 |
| 2025-12-01 | 415.00 | 415.00 | 415.00 | 415.00 | 405.84 | 10 |
| 2025-11-28 | 386.13 | 386.13 | 386.13 | 386.13 | 377.60 | 0 |
| 2025-11-27 | 386.13 | 386.13 | 386.13 | 386.13 | 377.60 | 0 |
| 2025-11-26 | 386.13 | 386.13 | 386.13 | 386.13 | 377.60 | 0 |
| 2025-11-25 | 386.13 | 386.13 | 386.13 | 386.13 | 377.60 | 0 |
| 2025-11-24 | 386.13 | 386.13 | 386.13 | 386.13 | 377.60 | 0 |
| 2025-11-21 | 386.13 | 386.13 | 386.13 | 386.13 | 377.60 | 0 |
| 2025-11-20 | 386.13 | 386.13 | 386.13 | 386.13 | 377.60 | 0 |
| 2025-11-19 | 385.00 | 386.13 | 385.00 | 386.13 | 377.60 | 1,069 |
| 2025-11-18 | 408.10 | 408.10 | 408.10 | 408.10 | 399.09 | 0 |
| 2025-11-14 | 408.10 | 408.10 | 408.10 | 408.10 | 399.09 | 0 |
| 2025-11-13 | 408.10 | 408.10 | 408.10 | 408.10 | 399.09 | 0 |
| 2025-11-12 | 408.10 | 408.10 | 408.10 | 408.10 | 399.09 | 0 |
| 2025-11-11 | 408.10 | 408.10 | 408.10 | 408.10 | 399.09 | 0 |
| 2025-11-10 | 408.10 | 408.10 | 408.10 | 408.10 | 399.09 | 135 |
| 2025-11-07 | 395.94 | 395.94 | 395.94 | 395.94 | 387.20 | 0 |
| 2025-11-06 | 395.94 | 395.94 | 395.94 | 395.94 | 387.20 | 0 |
| 2025-11-05 | 395.94 | 395.94 | 395.94 | 395.94 | 387.20 | 0 |
| 2025-11-04 | 395.94 | 395.94 | 395.94 | 395.94 | 387.20 | 0 |
| 2025-11-03 | 395.94 | 395.94 | 395.94 | 395.94 | 387.20 | 360 |
| 2025-10-31 | 392.00 | 392.00 | 392.00 | 392.00 | 383.34 | 0 |
| 2025-10-30 | 392.00 | 392.00 | 392.00 | 392.00 | 383.34 | 0 |
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.