Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	10.830	10.830	10.830	10.830	9.669	0
2023-06-09	10.830	10.830	10.830	10.830	9.669	26
2023-06-08	10.500	10.500	10.500	10.500	9.374	0
2023-06-07	10.500	10.500	10.500	10.500	9.374	0
2023-06-06	10.500	10.500	10.500	10.500	9.374	300
2023-06-05	10.590	10.590	10.590	10.590	9.455	20
2023-06-02	10.370	10.370	10.370	10.370	9.258	0
2023-06-01	10.370	10.370	10.370	10.370	9.258	40
2023-05-31	10.260	10.260	10.260	10.260	9.160	0
2023-05-30	10.260	10.260	10.260	10.260	9.160	65
2023-05-26	10.270	10.270	10.270	10.270	9.169	0
2023-05-25	10.270	10.270	10.270	10.270	9.169	0
2023-05-24	10.270	10.270	10.270	10.270	9.169	150
2023-05-23	10.600	10.600	10.600	10.600	9.464	180
2023-05-22	10.780	10.780	10.780	10.780	9.624	19
2023-05-19	10.770	10.770	10.770	10.770	9.615	30
2023-05-18	10.770	10.770	10.770	10.770	9.615	0
2023-05-17	10.770	10.770	10.770	10.770	9.615	61
2023-05-16	10.710	10.710	10.710	10.710	9.562	0
2023-05-15	10.710	10.710	10.710	10.710	9.562	0
2023-05-12	10.710	10.710	10.710	10.710	9.562	0
2023-05-11	10.710	10.710	10.710	10.710	9.562	2,000
2023-05-10	11.210	11.210	11.210	11.210	10.008	0
2023-05-09	11.210	11.210	11.210	11.210	10.008	24
2023-05-05	11.070	11.070	11.070	11.070	9.883	23
2023-05-04	10.880	10.880	10.880	10.880	9.714	2,000
2023-05-03	11.520	11.520	11.520	11.520	9.937	900
2023-05-02	11.740	11.740	11.740	11.740	10.127	0
2023-04-28	11.740	11.740	11.740	11.740	10.127	2,000
2023-04-27	11.790	11.790	11.790	11.790	10.170	20
2023-04-26	12.100	12.110	11.950	11.950	10.308	4,650
2023-04-25	11.980	11.980	11.980	11.980	10.334	0
2023-04-24	11.980	11.980	11.980	11.980	10.334	40,051
2023-04-21	12.130	12.130	12.130	12.130	10.463	45,499
2023-04-20	12.420	12.420	12.420	12.420	10.713	1,000
2023-04-19	12.340	12.340	12.340	12.340	10.644	0
2023-04-18	12.280	12.340	12.280	12.340	10.644	2,563
2023-04-17	12.280	12.280	12.280	12.280	10.592	0
2023-04-14	12.370	12.370	12.280	12.280	10.592	712
2023-04-13	11.990	11.990	11.990	11.990	10.342	0
2023-04-12	12.000	12.040	11.990	11.990	10.342	26,801
2023-04-11	11.620	11.720	11.620	11.720	10.109	830
2023-04-06	11.340	11.340	11.340	11.340	9.782	150,000
2023-04-05	11.130	11.130	11.130	11.130	9.600	0
2023-04-04	11.130	11.130	11.130	11.130	9.600	0
2023-04-03	11.130	11.130	11.130	11.130	9.600	60
2023-03-31	11.460	11.460	11.460	11.460	9.885	44
2023-03-30	11.230	11.230	11.230	11.230	9.687	0
2023-03-29	11.230	11.230	11.230	11.230	9.687	0
2023-03-28	11.230	11.230	11.230	11.230	9.687	20
2023-03-27	10.990	10.990	10.990	10.990	9.480	0
2023-03-24	10.990	10.990	10.990	10.990	9.480	0
2023-03-23	11.020	11.020	10.990	10.990	9.480	1,020
2023-03-22	10.950	10.950	10.950	10.950	9.445	0
2023-03-21	10.950	10.950	10.950	10.950	9.445	0
2023-03-20	10.950	10.950	10.950	10.950	9.445	110,327
2023-03-17	10.440	10.470	10.440	10.470	9.031	1,900
2023-03-16	10.100	10.100	10.100	10.100	8.712	200
2023-03-15	9.830	10.000	9.810	10.000	8.626	2,290
2023-03-14	11.110	11.110	11.110	11.110	9.583	21

← NewerPage 15 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.