Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	10.190	10.190	10.190	10.190	9.663	0
2024-08-15	10.190	10.190	10.190	10.190	9.663	0
2024-08-14	10.190	10.190	10.190	10.190	9.663	0
2024-08-13	10.190	10.190	10.190	10.190	9.663	0
2024-08-12	10.190	10.190	10.190	10.190	9.663	0
2024-08-09	10.190	10.190	10.190	10.190	9.663	0
2024-08-08	10.190	10.190	10.190	10.190	9.663	0
2024-08-07	10.260	10.260	10.190	10.190	9.663	1,643
2024-08-06	9.910	9.960	9.910	9.920	9.407	1,161
2024-08-05	9.860	9.860	9.860	9.860	9.350	27
2024-08-02	10.380	10.380	10.380	10.380	9.844	9
2024-08-01	11.140	11.140	11.140	11.140	10.564	0
2024-07-31	11.140	11.140	11.140	11.140	10.564	0
2024-07-30	11.140	11.140	11.140	11.140	10.564	0
2024-07-29	11.140	11.140	11.140	11.140	10.564	0
2024-07-26	11.140	11.140	11.140	11.140	10.564	0
2024-07-25	11.140	11.140	11.140	11.140	10.564	0
2024-07-24	11.140	11.140	11.140	11.140	10.564	0
2024-07-23	11.140	11.140	11.140	11.140	10.564	26
2024-07-22	12.250	12.250	12.250	12.250	11.617	0
2024-07-19	12.250	12.250	12.250	12.250	11.617	0
2024-07-18	12.250	12.250	12.250	12.250	11.617	0
2024-07-17	12.250	12.250	12.250	12.250	11.617	0
2024-07-16	12.250	12.250	12.250	12.250	11.617	0
2024-07-15	12.250	12.250	12.250	12.250	11.617	0
2024-07-12	12.250	12.250	12.250	12.250	11.617	0
2024-07-11	12.250	12.250	12.250	12.250	11.617	0
2024-07-10	12.250	12.250	12.250	12.250	11.617	20
2024-07-09	12.240	12.240	12.240	12.240	11.607	0
2024-07-08	12.240	12.240	12.240	12.240	11.607	0
2024-07-05	12.240	12.240	12.240	12.240	11.607	28
2024-07-04	12.050	12.050	12.050	12.050	11.427	0
2024-07-03	12.050	12.050	12.050	12.050	11.427	100
2024-07-02	11.400	11.400	11.400	11.400	10.811	0
2024-07-01	11.400	11.400	11.400	11.400	10.811	0
2024-06-28	11.400	11.400	11.400	11.400	10.811	0
2024-06-27	11.440	11.440	11.400	11.400	10.811	194
2024-06-26	11.430	11.430	11.430	11.430	10.839	23
2024-06-25	11.580	11.580	11.580	11.580	10.982	0
2024-06-24	11.590	11.590	11.580	11.580	10.982	526
2024-06-21	11.500	11.500	11.500	11.500	10.906	2
2024-06-20	11.480	11.480	11.480	11.480	10.887	0
2024-06-19	11.480	11.480	11.480	11.480	10.887	0
2024-06-18	11.480	11.480	11.480	11.480	10.887	51
2024-06-17	11.370	11.370	11.370	11.370	10.782	80
2024-06-14	11.530	11.530	11.530	11.530	10.934	60
2024-06-13	11.840	11.840	11.840	11.840	11.228	0
2024-06-12	11.840	11.840	11.840	11.840	11.228	170
2024-06-11	11.730	11.730	11.730	11.730	11.124	50
2024-06-10	12.030	12.030	12.030	12.030	11.408	23
2024-06-07	11.930	11.930	11.930	11.930	11.313	0
2024-06-06	11.930	11.930	11.930	11.930	11.313	0
2024-06-05	11.930	11.930	11.930	11.930	11.313	700
2024-06-04	12.190	12.190	12.190	12.190	11.560	0
2024-06-03	12.190	12.190	12.190	12.190	11.560	0
2024-05-31	12.190	12.190	12.190	12.190	11.560	0
2024-05-30	12.190	12.190	12.190	12.190	11.560	3,000
2024-05-29	12.420	12.420	12.420	12.420	11.778	0
2024-05-28	12.420	12.420	12.420	12.420	11.778	23
2024-05-24	12.270	12.270	12.270	12.270	11.636	0

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2720 CHF
2026-05-08	0.1360 CHF
2025-08-29	0.0850 CHF
2025-05-02	0.0850 CHF
2024-08-30	0.1105 CHF
2024-05-02	0.1105 CHF
2023-08-31	0.5500 CHF
2023-05-04	0.3900 CHF
2022-09-01	0.4300 CHF
2022-04-21	0.2210 CHF
2021-09-02	0.1060 CHF
2021-04-22	0.1040 CHF
2020-04-23	0.1700 CHF
2019-09-05	0.1700 CHF
2019-04-25	0.1700 CHF

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.