Barclays PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	318.00	318.00	318.00	318.00	308.45	0
2025-05-12	318.00	318.00	318.00	318.00	308.45	0
2025-05-09	318.00	318.00	318.00	318.00	308.45	0
2025-05-08	318.00	318.00	318.00	318.00	308.45	0
2025-05-07	318.00	318.00	318.00	318.00	308.45	0
2025-05-06	317.80	318.00	317.80	318.00	308.45	1,948
2025-05-05	296.00	296.00	296.00	296.00	287.11	0
2025-05-02	296.00	296.00	296.00	296.00	287.11	0
2025-04-30	296.00	296.00	296.00	296.00	287.11	0
2025-04-29	296.00	296.00	296.00	296.00	287.11	0
2025-04-28	296.00	296.00	296.00	296.00	287.11	0
2025-04-25	296.00	296.00	296.00	296.00	287.11	0
2025-04-24	296.00	296.00	296.00	296.00	287.11	0
2025-04-23	296.00	296.00	296.00	296.00	287.11	0
2025-04-22	296.00	296.00	296.00	296.00	287.11	460
2025-04-21	295.75	295.75	295.75	295.75	286.87	0
2025-04-16	295.75	295.75	295.75	295.75	286.87	0
2025-04-15	295.75	295.75	295.75	295.75	286.87	281
2025-04-14	278.15	278.15	278.15	278.15	269.80	0
2025-04-11	278.15	278.15	278.15	278.15	269.80	830
2025-04-10	261.00	261.00	261.00	261.00	253.16	0
2025-04-09	261.00	261.00	261.00	261.00	253.16	130
2025-04-08	267.65	267.65	267.65	267.65	259.61	411
2025-04-07	288.00	288.00	288.00	288.00	279.35	0
2025-04-04	288.00	288.00	288.00	288.00	279.35	0
2025-04-03	290.65	290.65	288.00	288.00	279.35	2,192
2025-04-02	312.60	312.60	312.60	312.60	303.21	0
2025-04-01	312.60	312.60	312.60	312.60	303.21	0
2025-03-31	312.60	312.60	312.60	312.60	303.21	0
2025-03-28	312.60	312.60	312.60	312.60	303.21	0
2025-03-27	312.60	312.60	312.60	312.60	303.21	0
2025-03-26	312.60	312.60	312.60	312.60	303.21	0
2025-03-25	312.60	312.60	312.60	312.60	303.21	0
2025-03-24	312.60	312.60	312.60	312.60	303.21	0
2025-03-21	312.60	312.60	312.60	312.60	303.21	0
2025-03-20	312.60	312.60	312.60	312.60	303.21	0
2025-03-19	312.60	312.60	312.60	312.60	303.21	0
2025-03-18	312.60	312.60	312.60	312.60	303.21	0
2025-03-14	312.60	312.60	312.60	312.60	303.21	250
2025-03-13	302.50	302.50	302.50	302.50	293.42	0
2025-03-12	302.50	302.50	302.50	302.50	293.42	0
2025-03-11	302.50	302.50	302.50	302.50	293.42	277
2025-03-10	304.00	304.00	300.00	300.00	290.99	2,634
2025-03-07	330.19	330.19	323.00	323.00	313.30	37
2025-03-06	324.00	324.00	324.00	324.00	314.27	0
2025-03-05	324.00	324.00	324.00	324.00	314.27	20
2025-03-04	315.30	315.30	315.30	315.30	305.83	0
2025-03-03	315.30	315.30	315.30	315.30	305.83	0
2025-02-28	315.30	315.30	315.30	315.30	305.83	0
2025-02-27	315.30	315.30	315.30	315.30	300.31	0
2025-02-26	315.30	315.30	315.30	315.30	300.31	0
2025-02-25	315.30	315.30	315.30	315.30	300.31	0
2025-02-24	315.30	315.30	315.30	315.30	300.31	0
2025-02-21	315.30	315.30	315.30	315.30	300.31	0
2025-02-20	315.30	315.30	315.30	315.30	300.31	0
2025-02-19	315.00	316.00	313.70	315.30	300.31	43,692
2025-02-18	297.71	297.71	297.71	297.71	283.55	0
2025-02-17	297.71	297.71	297.71	297.71	283.55	0
2025-02-14	297.71	297.71	297.71	297.71	283.55	0
2025-02-13	300.28	300.28	297.71	297.71	283.55	75

← NewerPage 7 of 21 · 1,258 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.