Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	10.890	10.890	10.800	10.800	10.145	1,303
2023-09-04	11.090	11.090	11.090	11.090	10.418	0
2023-09-01	11.090	11.090	11.090	11.090	10.418	0
2023-08-31	11.090	11.090	11.090	11.090	10.418	0
2023-08-30	11.090	11.090	11.090	11.090	9.901	21,000
2023-08-29	11.070	11.070	11.070	11.070	9.883	100
2023-08-25	10.690	10.690	10.660	10.660	9.517	10,040
2023-08-24	10.900	10.900	10.900	10.900	9.731	0
2023-08-23	10.900	10.900	10.900	10.900	9.731	0
2023-08-22	10.900	10.900	10.900	10.900	9.731	68,000
2023-08-21	10.660	10.660	10.660	10.660	9.517	15,000
2023-08-18	10.540	10.540	10.540	10.540	9.410	28,000
2023-08-17	10.800	10.800	10.790	10.790	9.633	324
2023-08-16	10.605	10.640	10.605	10.640	9.499	118,800
2023-08-15	10.580	10.580	10.580	10.580	9.446	50
2023-08-14	11.260	11.260	11.260	11.260	10.053	0
2023-08-11	11.260	11.260	11.260	11.260	10.053	26
2023-08-10	11.630	11.630	11.630	11.630	10.383	0
2023-08-09	11.630	11.630	11.630	11.630	10.383	400
2023-08-08	11.140	11.240	11.140	11.240	10.035	151
2023-08-07	11.710	11.710	11.710	11.710	10.455	0
2023-08-04	11.710	11.710	11.710	11.710	10.455	0
2023-08-03	11.710	11.710	11.710	11.710	10.455	171
2023-08-02	11.720	11.730	11.720	11.730	10.472	3,700
2023-08-01	11.950	11.950	11.950	11.950	10.669	0
2023-07-31	11.950	11.950	11.950	11.950	10.669	0
2023-07-28	11.950	11.950	11.950	11.950	10.669	35
2023-07-27	11.950	11.950	11.950	11.950	10.669	2,000
2023-07-26	12.400	12.400	12.400	12.400	11.071	0
2023-07-25	12.430	12.430	12.400	12.400	11.071	20,000
2023-07-24	12.230	12.230	12.230	12.230	10.919	30
2023-07-21	12.065	12.065	12.065	12.065	10.771	100,620
2023-07-20	12.010	12.050	12.010	12.050	10.758	46,068
2023-07-19	11.780	11.780	11.780	11.780	10.517	0
2023-07-18	11.780	11.780	11.780	11.780	10.517	0
2023-07-17	11.780	11.780	11.780	11.780	10.517	2,129
2023-07-14	12.170	12.170	12.110	12.110	10.812	40,022
2023-07-13	12.250	12.290	12.250	12.290	10.972	2,272
2023-07-12	11.770	11.770	11.770	11.770	10.508	500
2023-07-11	11.050	11.050	11.050	11.050	9.865	0
2023-07-10	11.050	11.050	11.050	11.050	9.865	33
2023-07-07	11.640	11.640	11.640	11.640	10.392	0
2023-07-06	11.640	11.640	11.640	11.640	10.392	0
2023-07-05	11.640	11.640	11.640	11.640	10.392	1,260
2023-07-04	11.610	11.610	11.610	11.610	10.365	0
2023-07-03	11.640	11.640	11.610	11.610	10.365	2,027
2023-06-30	11.360	11.360	11.360	11.360	10.142	50,000
2023-06-29	10.940	10.940	10.940	10.940	9.767	0
2023-06-28	10.940	10.940	10.940	10.940	9.767	22
2023-06-27	11.150	11.150	11.150	11.150	9.955	75,000
2023-06-26	10.970	10.970	10.970	10.970	9.794	0
2023-06-23	10.970	10.970	10.970	10.970	9.794	15,000
2023-06-22	11.370	11.370	11.350	11.350	10.133	1,296
2023-06-21	11.380	11.410	11.380	11.410	10.187	105,126
2023-06-20	11.350	11.350	11.350	11.350	10.133	1,000
2023-06-19	11.560	11.560	11.560	11.560	10.321	0
2023-06-16	11.560	11.560	11.560	11.560	10.321	0
2023-06-15	11.560	11.560	11.560	11.560	10.321	0
2023-06-14	11.560	11.560	11.560	11.560	10.321	0
2023-06-13	11.470	11.560	11.470	11.560	10.321	2,033

← NewerPage 14 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.