Barclays PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-12 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-11 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-08 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-07 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-06 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-05 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-04 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-11-01 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-10-31 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-10-30 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-10-29 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-10-28 | 252.65 | 252.65 | 252.65 | 252.65 | 240.64 | 0 |
| 2024-10-25 | 253.80 | 258.29 | 252.10 | 252.65 | 240.64 | 183 |
| 2024-10-24 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-23 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-22 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-21 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-18 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-17 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-16 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-15 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-14 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-11 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-10 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-09 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-08 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-07 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-04 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-03 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-10-02 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-30 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-27 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-26 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-25 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-24 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-23 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-20 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-19 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-18 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-17 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-13 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-12 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-11 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-10 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-09 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-06 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-05 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-04 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-03 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-09-02 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-30 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-29 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-28 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-27 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-26 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-23 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-22 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-21 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 0 |
| 2024-08-20 | 220.10 | 220.10 | 220.10 | 220.10 | 209.63 | 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.