Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.220	11.220	11.220	11.220	10.540	170
2023-11-27	11.190	11.200	11.190	11.200	10.521	324
2023-11-24	11.230	11.230	11.230	11.230	10.549	973
2023-11-23	11.100	11.100	11.100	11.100	10.427	0
2023-11-22	11.160	11.160	11.100	11.100	10.427	155
2023-11-21	11.460	11.460	11.460	11.460	10.765	125
2023-11-20	11.520	11.520	11.520	11.520	10.822	32
2023-11-17	11.400	11.400	11.400	11.400	10.709	0
2023-11-16	11.400	11.400	11.400	11.400	10.709	22
2023-11-15	10.540	10.540	10.540	10.540	9.901	0
2023-11-14	10.540	10.540	10.540	10.540	9.901	0
2023-11-13	10.540	10.540	10.540	10.540	9.901	0
2023-11-10	10.540	10.540	10.540	10.540	9.901	0
2023-11-09	10.490	10.540	10.490	10.540	9.901	12,900
2023-11-08	10.510	10.510	10.510	10.510	9.873	27
2023-11-07	10.930	10.930	10.930	10.930	10.267	0
2023-11-06	10.930	10.930	10.930	10.930	10.267	0
2023-11-03	10.930	10.930	10.930	10.930	10.267	0
2023-11-02	10.930	10.930	10.930	10.930	10.267	0
2023-11-01	10.930	10.930	10.930	10.930	10.267	0
2023-10-31	10.930	10.930	10.930	10.930	10.267	0
2023-10-30	10.930	10.930	10.930	10.930	10.267	10
2023-10-27	10.550	10.550	10.550	10.550	9.910	0
2023-10-26	10.550	10.550	10.550	10.550	9.910	0
2023-10-25	10.610	10.610	10.550	10.550	9.910	50,158
2023-10-24	10.570	10.570	10.570	10.570	9.929	27
2023-10-23	10.530	10.530	10.530	10.530	9.892	0
2023-10-20	10.540	10.540	10.530	10.530	9.892	216
2023-10-19	11.060	11.060	11.060	11.060	10.390	0
2023-10-18	11.060	11.060	11.060	11.060	10.390	505
2023-10-17	11.210	11.210	11.070	11.070	10.399	215,083
2023-10-16	11.250	11.250	11.210	11.210	10.530	20,574
2023-10-13	11.030	11.030	10.930	10.930	10.267	374
2023-10-12	11.270	11.270	11.270	11.270	10.587	23
2023-10-11	11.310	11.320	11.260	11.320	10.634	255,142
2023-10-10	11.340	11.340	11.340	11.340	10.653	545
2023-10-09	10.900	10.900	10.900	10.900	10.239	0
2023-10-06	10.730	10.900	10.730	10.900	10.239	1,077
2023-10-05	10.630	10.630	10.630	10.630	9.986	76
2023-10-04	11.358	11.358	11.358	11.358	10.669	0
2023-10-03	11.358	11.358	11.358	11.358	10.669	0
2023-10-02	11.360	11.360	11.358	11.358	10.669	131
2023-09-29	11.460	11.460	11.460	11.460	10.765	61,000
2023-09-28	10.980	10.980	10.980	10.980	10.314	0
2023-09-27	10.980	10.980	10.980	10.980	10.314	50
2023-09-26	11.070	11.070	11.070	11.070	10.399	0
2023-09-25	11.070	11.070	11.070	11.070	10.399	0
2023-09-22	11.070	11.070	11.070	11.070	10.399	0
2023-09-21	11.070	11.070	11.070	11.070	10.399	400
2023-09-20	11.180	11.180	11.180	11.180	10.502	0
2023-09-19	11.180	11.180	11.180	11.180	10.502	0
2023-09-18	11.180	11.180	11.180	11.180	10.502	0
2023-09-15	11.180	11.180	11.180	11.180	10.502	0
2023-09-14	11.090	11.180	11.080	11.180	10.502	28,900
2023-09-13	10.460	10.460	10.460	10.460	9.826	0
2023-09-12	10.460	10.460	10.460	10.460	9.826	0
2023-09-11	10.460	10.460	10.460	10.460	9.826	0
2023-09-08	10.460	10.460	10.460	10.460	9.826	0
2023-09-07	10.460	10.460	10.460	10.460	9.826	50,000
2023-09-06	10.690	10.690	10.690	10.690	10.042	467

← NewerPage 13 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.