Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.270	12.270	12.270	12.270	11.636	0
2024-05-22	12.270	12.270	12.270	12.270	11.636	0
2024-05-21	12.270	12.270	12.270	12.270	11.636	0
2024-05-20	12.270	12.270	12.270	12.270	11.636	0
2024-05-17	12.270	12.270	12.270	12.270	11.636	0
2024-05-16	12.270	12.270	12.270	12.270	11.636	0
2024-05-15	12.270	12.270	12.270	12.270	11.636	1,000
2024-05-14	12.200	12.200	12.200	12.200	11.570	1,000
2024-05-13	11.560	11.560	11.560	11.560	10.963	0
2024-05-10	11.560	11.560	11.560	11.560	10.963	0
2024-05-09	11.560	11.560	11.560	11.560	10.963	23
2024-05-08	11.420	11.420	11.420	11.420	10.830	123
2024-05-07	11.720	11.720	11.720	11.720	11.114	0
2024-05-03	11.720	11.720	11.720	11.720	11.114	0
2024-05-02	11.720	11.720	11.720	11.720	11.114	0
2024-05-01	11.720	11.720	11.720	11.720	11.010	0
2024-04-30	11.720	11.720	11.720	11.720	11.010	0
2024-04-29	11.720	11.720	11.720	11.720	11.010	0
2024-04-26	11.720	11.720	11.720	11.720	11.010	0
2024-04-25	11.720	11.720	11.720	11.720	11.010	0
2024-04-24	11.720	11.720	11.720	11.720	11.010	0
2024-04-23	11.720	11.720	11.720	11.720	11.010	0
2024-04-22	11.720	11.720	11.720	11.720	11.010	0
2024-04-19	11.720	11.720	11.720	11.720	11.010	200
2024-04-18	11.750	11.750	11.750	11.750	11.038	10
2024-04-17	11.970	11.970	11.970	11.970	11.244	0
2024-04-16	11.970	11.970	11.970	11.970	11.244	0
2024-04-15	11.970	11.970	11.970	11.970	11.244	0
2024-04-12	12.100	12.100	11.970	11.970	11.244	18,573
2024-04-11	11.570	11.570	11.570	11.570	10.869	875
2024-04-10	11.780	11.780	11.780	11.780	11.066	0
2024-04-09	11.780	11.780	11.780	11.780	11.066	0
2024-04-08	11.780	11.780	11.780	11.780	11.066	500
2024-04-05	11.550	11.550	11.550	11.550	10.850	0
2024-04-04	11.550	11.550	11.550	11.550	10.850	0
2024-04-03	11.550	11.550	11.550	11.550	10.850	750
2024-04-02	11.210	11.220	11.210	11.220	10.540	3,386
2024-03-28	10.760	10.760	10.760	10.760	10.108	0
2024-03-27	10.760	10.760	10.760	10.760	10.108	6,000
2024-03-26	10.170	10.170	10.170	10.170	9.554	0
2024-03-25	10.170	10.170	10.170	10.170	9.554	0
2024-03-22	10.170	10.170	10.170	10.170	9.554	0
2024-03-21	10.170	10.170	10.170	10.170	9.554	0
2024-03-20	10.170	10.170	10.170	10.170	9.554	0
2024-03-19	10.170	10.170	10.170	10.170	9.554	0
2024-03-18	10.170	10.170	10.170	10.170	9.554	0
2024-03-15	10.170	10.170	10.170	10.170	9.554	0
2024-03-14	10.170	10.170	10.170	10.170	9.554	0
2024-03-13	10.170	10.170	10.170	10.170	9.554	0
2024-03-12	10.170	10.170	10.170	10.170	9.554	0
2024-03-11	10.170	10.170	10.170	10.170	9.554	0
2024-03-08	10.170	10.170	10.170	10.170	9.554	0
2024-03-07	10.150	10.170	10.150	10.170	9.554	552
2024-03-06	9.400	9.400	9.400	9.400	8.830	0
2024-03-05	9.400	9.400	9.400	9.400	8.830	0
2024-03-04	9.400	9.400	9.400	9.400	8.830	0
2024-03-01	9.400	9.400	9.400	9.400	8.830	0
2024-02-29	9.460	9.460	9.400	9.400	8.830	117
2024-02-28	9.400	9.400	9.400	9.400	8.830	35
2024-02-27	9.280	9.280	9.280	9.280	8.717	0

← NewerPage 11 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.