Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 0 |
| 2025-02-11 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 0 |
| 2025-02-10 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 0 |
| 2025-02-07 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 0 |
| 2025-02-06 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 0 |
| 2025-02-05 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 0 |
| 2025-02-04 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 0 |
| 2025-01-31 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 0 |
| 2025-01-30 | 305.00 | 305.00 | 305.00 | 305.00 | 290.50 | 3,220 |
| 2025-01-29 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-28 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-27 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-24 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-23 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-22 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-21 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-20 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-17 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-16 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-15 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-14 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-13 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-10 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-09 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-08 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-07 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-06 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-03 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2025-01-02 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-31 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-30 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-27 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-26 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-24 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-23 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-20 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-19 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-18 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-17 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-16 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-13 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-11 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-10 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-09 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-06 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-05 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-04 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-12-03 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 12 |
| 2024-12-02 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-11-29 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-11-28 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-11-27 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-11-26 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 0 |
| 2024-11-25 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 25 |
| 2024-11-22 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 40 |
| 2024-11-21 | 270.00 | 270.00 | 270.00 | 270.00 | 257.16 | 20 |
| 2024-11-20 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-19 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-15 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-14 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 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.