Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	9.280	9.280	9.280	9.280	8.717	62
2024-02-23	9.470	9.470	9.470	9.470	8.896	45
2024-02-22	9.530	9.530	9.530	9.530	8.952	117
2024-02-21	9.750	9.750	9.660	9.660	9.074	175
2024-02-20	9.800	9.800	9.800	9.800	9.206	360
2024-02-19	10.019	10.019	10.019	10.019	9.411	0
2024-02-16	10.080	10.080	10.019	10.019	9.411	382
2024-02-15	9.810	9.810	9.810	9.810	9.215	0
2024-02-14	9.810	9.810	9.810	9.810	9.215	0
2024-02-13	9.810	9.810	9.810	9.810	9.215	16
2024-02-12	9.650	9.650	9.650	9.650	9.065	0
2024-02-09	9.650	9.650	9.650	9.650	9.065	140,000
2024-02-08	10.320	10.320	10.320	10.320	9.694	0
2024-02-07	10.320	10.320	10.320	10.320	9.694	0
2024-02-06	10.320	10.320	10.320	10.320	9.694	100
2024-02-05	10.493	10.493	10.493	10.493	9.856	0
2024-02-02	10.500	10.500	10.493	10.493	9.856	5,000
2024-02-01	10.700	10.710	10.700	10.710	10.061	191
2024-01-31	10.720	10.720	10.720	10.720	10.070	0
2024-01-30	10.720	10.720	10.720	10.720	10.070	0
2024-01-29	10.680	10.720	10.680	10.720	10.070	6,200
2024-01-26	10.530	10.530	10.530	10.530	9.892	0
2024-01-25	10.530	10.530	10.530	10.530	9.892	72
2024-01-24	10.530	10.530	10.530	10.530	9.892	0
2024-01-23	10.530	10.530	10.530	10.530	9.892	0
2024-01-22	10.530	10.530	10.530	10.530	9.892	0
2024-01-19	10.530	10.530	10.530	10.530	9.892	0
2024-01-18	10.530	10.530	10.530	10.530	9.892	22
2024-01-17	11.430	11.430	11.430	11.430	10.737	0
2024-01-16	11.430	11.430	11.430	11.430	10.737	0
2024-01-15	11.430	11.430	11.430	11.430	10.737	0
2024-01-12	11.430	11.430	11.430	11.430	10.737	0
2024-01-11	11.430	11.430	11.430	11.430	10.737	0
2024-01-10	11.430	11.430	11.430	11.430	10.737	80
2024-01-09	11.900	11.900	11.900	11.900	11.179	0
2024-01-08	11.900	11.900	11.900	11.900	11.179	0
2024-01-05	11.900	11.900	11.900	11.900	11.179	2,000
2024-01-04	11.980	11.980	11.980	11.980	11.254	0
2024-01-03	11.980	11.980	11.980	11.980	11.254	0
2024-01-02	11.980	11.980	11.980	11.980	11.254	0
2023-12-29	11.980	11.980	11.980	11.980	11.254	0
2023-12-28	11.980	11.980	11.980	11.980	11.254	0
2023-12-27	11.980	11.980	11.980	11.980	11.254	125
2023-12-22	11.880	11.880	11.840	11.840	11.122	74
2023-12-21	11.830	11.830	11.830	11.830	11.113	0
2023-12-20	11.830	11.830	11.830	11.830	11.113	0
2023-12-19	11.830	11.830	11.830	11.830	11.113	58
2023-12-18	11.740	11.740	11.740	11.740	11.028	0
2023-12-15	11.680	11.740	11.680	11.740	11.028	950
2023-12-13	10.800	10.800	10.800	10.800	10.145	415
2023-12-12	10.860	10.860	10.860	10.860	10.202	16
2023-12-11	11.030	11.060	11.030	11.040	10.371	3,040
2023-12-08	11.450	11.450	11.450	11.450	10.756	20
2023-12-07	11.120	11.120	11.120	11.120	10.446	0
2023-12-06	11.120	11.120	11.120	11.120	10.446	200
2023-12-05	10.940	10.940	10.940	10.940	10.277	24
2023-12-04	11.250	11.250	11.140	11.140	10.465	1,049
2023-12-01	11.550	11.550	11.550	11.550	10.850	51
2023-11-30	11.240	11.240	11.240	11.240	10.559	21
2023-11-29	11.260	11.260	11.250	11.250	10.568	54

← NewerPage 12 of 21 · 1,247 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.