Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 392.00 | 392.00 | 392.00 | 392.00 | 383.34 | 0 |
| 2025-10-28 | 392.00 | 392.00 | 392.00 | 392.00 | 383.34 | 255 |
| 2025-10-27 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-24 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-23 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-22 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-21 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-20 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-17 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-16 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-15 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 0 |
| 2025-10-14 | 375.00 | 375.00 | 375.00 | 375.00 | 366.72 | 934 |
| 2025-10-13 | 367.00 | 367.00 | 367.00 | 367.00 | 358.90 | 0 |
| 2025-10-10 | 368.00 | 368.00 | 367.00 | 367.00 | 358.90 | 2,864 |
| 2025-10-09 | 365.00 | 365.00 | 365.00 | 365.00 | 356.94 | 590 |
| 2025-10-08 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-10-07 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-10-06 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-10-03 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-10-02 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-10-01 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-30 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-29 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-26 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-25 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-24 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-23 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-22 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-19 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 10 |
| 2025-09-18 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-17 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-15 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-12 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 0 |
| 2025-09-11 | 384.00 | 384.00 | 384.00 | 384.00 | 375.52 | 599 |
| 2025-09-10 | 377.00 | 377.00 | 377.00 | 377.00 | 368.67 | 0 |
| 2025-09-09 | 377.00 | 377.00 | 377.00 | 377.00 | 368.67 | 0 |
| 2025-09-08 | 377.00 | 377.00 | 377.00 | 377.00 | 368.67 | 136 |
| 2025-09-05 | 377.00 | 377.00 | 377.00 | 377.00 | 368.67 | 0 |
| 2025-09-04 | 375.00 | 377.00 | 375.00 | 377.00 | 368.67 | 1,020 |
| 2025-09-03 | 367.00 | 367.00 | 367.00 | 367.00 | 358.90 | 0 |
| 2025-09-02 | 367.00 | 367.00 | 367.00 | 367.00 | 358.90 | 0 |
| 2025-09-01 | 367.00 | 367.00 | 367.00 | 367.00 | 358.90 | 0 |
| 2025-08-29 | 367.00 | 367.00 | 367.00 | 367.00 | 358.90 | 500 |
| 2025-08-28 | 382.00 | 382.00 | 382.00 | 382.00 | 373.56 | 0 |
| 2025-08-27 | 382.00 | 382.00 | 382.00 | 382.00 | 373.56 | 0 |
| 2025-08-26 | 382.00 | 382.00 | 382.00 | 382.00 | 373.56 | 0 |
| 2025-08-25 | 382.00 | 382.00 | 382.00 | 382.00 | 373.56 | 0 |
| 2025-08-22 | 382.00 | 382.00 | 382.00 | 382.00 | 373.56 | 500 |
| 2025-08-21 | 385.00 | 385.00 | 385.00 | 385.00 | 376.50 | 0 |
| 2025-08-20 | 385.00 | 385.00 | 385.00 | 385.00 | 376.50 | 0 |
| 2025-08-19 | 385.00 | 385.00 | 385.00 | 385.00 | 376.50 | 0 |
| 2025-08-18 | 385.00 | 385.00 | 385.00 | 385.00 | 376.50 | 26 |
| 2025-08-15 | 378.00 | 382.00 | 378.00 | 382.00 | 373.56 | 829 |
| 2025-08-14 | 385.50 | 385.50 | 385.50 | 385.50 | 376.99 | 3,240 |
| 2025-08-13 | 377.00 | 377.00 | 377.00 | 377.00 | 368.67 | 0 |
| 2025-08-12 | 377.00 | 377.00 | 377.00 | 377.00 | 368.67 | 0 |
| 2025-08-11 | 377.00 | 377.00 | 377.00 | 377.00 | 368.67 | 265 |
| 2025-08-08 | 370.00 | 370.00 | 370.00 | 370.00 | 361.83 | 0 |
| 2025-08-07 | 370.00 | 370.00 | 370.00 | 370.00 | 358.89 | 0 |
| 2025-08-06 | 370.00 | 370.00 | 370.00 | 370.00 | 358.89 | 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.