Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 370.00 | 370.00 | 370.00 | 370.00 | 358.89 | 0 |
| 2025-08-04 | 370.00 | 370.00 | 370.00 | 370.00 | 358.89 | 0 |
| 2025-08-01 | 370.00 | 370.00 | 370.00 | 370.00 | 358.89 | 0 |
| 2025-07-31 | 370.00 | 370.00 | 370.00 | 370.00 | 358.89 | 0 |
| 2025-07-30 | 370.00 | 370.00 | 370.00 | 370.00 | 358.89 | 0 |
| 2025-07-29 | 370.00 | 370.00 | 370.00 | 370.00 | 358.89 | 10 |
| 2025-07-28 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-25 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-24 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-23 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-22 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-21 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-18 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-17 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-16 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-15 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-14 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-11 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-10 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-09 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-08 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-07 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-04 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 0 |
| 2025-07-03 | 340.00 | 340.00 | 340.00 | 340.00 | 329.79 | 2,856 |
| 2025-07-02 | 345.00 | 345.00 | 345.00 | 345.00 | 334.64 | 0 |
| 2025-07-01 | 345.00 | 345.00 | 345.00 | 345.00 | 334.64 | 0 |
| 2025-06-30 | 345.00 | 345.00 | 345.00 | 345.00 | 334.64 | 0 |
| 2025-06-27 | 345.00 | 345.00 | 345.00 | 345.00 | 334.64 | 15 |
| 2025-06-26 | 336.00 | 336.00 | 336.00 | 336.00 | 325.91 | 0 |
| 2025-06-25 | 336.00 | 336.00 | 336.00 | 336.00 | 325.91 | 0 |
| 2025-06-24 | 336.00 | 336.00 | 336.00 | 336.00 | 325.91 | 0 |
| 2025-06-23 | 336.00 | 336.00 | 336.00 | 336.00 | 325.91 | 0 |
| 2025-06-20 | 336.00 | 336.00 | 336.00 | 336.00 | 325.91 | 0 |
| 2025-06-19 | 336.00 | 336.00 | 336.00 | 336.00 | 325.91 | 0 |
| 2025-06-18 | 336.00 | 336.00 | 336.00 | 336.00 | 325.91 | 892 |
| 2025-06-17 | 334.00 | 334.00 | 333.00 | 333.00 | 323.00 | 2,105 |
| 2025-06-16 | 333.00 | 333.00 | 333.00 | 333.00 | 323.00 | 0 |
| 2025-06-13 | 333.00 | 333.00 | 333.00 | 333.00 | 323.00 | 0 |
| 2025-06-12 | 333.00 | 333.00 | 333.00 | 333.00 | 323.00 | 0 |
| 2025-06-11 | 334.65 | 334.85 | 333.00 | 333.00 | 323.00 | 857 |
| 2025-06-10 | 343.50 | 343.50 | 343.50 | 343.50 | 333.18 | 41 |
| 2025-06-09 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-06-06 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-06-05 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-06-04 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-06-03 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-06-02 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-05-30 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-05-29 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-05-28 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 0 |
| 2025-05-27 | 344.00 | 344.00 | 344.00 | 344.00 | 333.67 | 464 |
| 2025-05-26 | 342.50 | 342.50 | 342.50 | 342.50 | 332.21 | 0 |
| 2025-05-23 | 342.50 | 342.50 | 342.50 | 342.50 | 332.21 | 0 |
| 2025-05-22 | 342.50 | 342.50 | 342.50 | 342.50 | 332.21 | 0 |
| 2025-05-21 | 342.50 | 342.50 | 342.50 | 342.50 | 332.21 | 521 |
| 2025-05-20 | 318.00 | 318.00 | 318.00 | 318.00 | 308.45 | 0 |
| 2025-05-19 | 318.00 | 318.00 | 318.00 | 318.00 | 308.45 | 0 |
| 2025-05-16 | 318.00 | 318.00 | 318.00 | 318.00 | 308.45 | 0 |
| 2025-05-15 | 318.00 | 318.00 | 318.00 | 318.00 | 308.45 | 0 |
| 2025-05-14 | 318.00 | 318.00 | 318.00 | 318.00 | 308.45 | 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.