Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	10.910	10.970	10.910	10.970	9.462	115
2023-03-10	11.340	11.340	11.340	11.340	9.782	50,000
2023-03-09	11.230	11.230	11.230	11.230	9.687	51
2023-03-08	11.390	11.390	11.390	11.390	9.825	23
2023-03-07	11.320	11.320	11.320	11.320	9.764	100
2023-03-06	12.520	12.520	12.520	12.520	10.799	0
2023-03-03	12.520	12.520	12.520	12.520	10.799	150
2023-03-02	12.120	12.120	12.120	12.120	10.454	76
2023-03-01	12.210	12.210	12.210	12.210	10.532	300
2023-02-28	11.950	11.950	11.950	11.950	10.308	0
2023-02-27	11.950	11.950	11.950	11.950	10.308	0
2023-02-24	11.950	11.950	11.950	11.950	10.308	0
2023-02-23	11.950	11.950	11.950	11.950	10.308	45,000
2023-02-22	12.070	12.070	12.070	12.070	10.411	0
2023-02-21	12.240	12.240	12.070	12.070	10.411	100,100
2023-02-20	12.640	12.640	12.640	12.640	10.903	0
2023-02-17	12.640	12.640	12.640	12.640	10.903	0
2023-02-16	12.640	12.640	12.640	12.640	10.903	0
2023-02-15	12.640	12.640	12.640	12.640	10.903	0
2023-02-14	12.640	12.640	12.640	12.640	10.903	0
2023-02-13	12.640	12.640	12.640	12.640	10.903	0
2023-02-10	12.640	12.640	12.640	12.640	10.903	65,000
2023-02-09	12.940	12.940	12.940	12.940	11.162	580
2023-02-08	13.260	13.260	13.260	13.260	11.438	0
2023-02-07	13.260	13.260	13.260	13.260	11.438	0
2023-02-06	13.260	13.260	13.260	13.260	11.438	0
2023-02-03	13.260	13.260	13.260	13.260	11.438	0
2023-02-02	13.260	13.260	13.260	13.260	11.438	0
2023-02-01	13.260	13.260	13.260	13.260	11.438	0
2023-01-31	13.270	13.270	13.260	13.260	11.438	15,790
2023-01-30	13.570	13.570	13.570	13.570	11.705	0
2023-01-27	13.570	13.570	13.570	13.570	11.705	200
2023-01-26	14.120	14.120	14.120	14.120	12.179	0
2023-01-25	14.120	14.120	14.120	14.120	12.179	0
2023-01-24	14.120	14.120	14.120	14.120	12.179	0
2023-01-23	14.120	14.120	14.120	14.120	12.179	0
2023-01-20	14.120	14.120	14.120	14.120	12.179	7,000
2023-01-19	13.980	13.980	13.980	13.980	12.059	1,100
2023-01-18	14.170	14.170	14.170	14.170	12.223	100
2023-01-17	12.930	12.930	12.930	12.930	11.153	0
2023-01-16	12.930	12.930	12.930	12.930	11.153	0
2023-01-13	12.930	12.930	12.930	12.930	11.153	0
2023-01-12	12.920	12.930	12.920	12.930	11.153	5,000
2023-01-11	12.070	12.070	12.070	12.070	10.411	0
2023-01-10	12.070	12.070	12.070	12.070	10.411	0
2023-01-09	12.070	12.070	12.070	12.070	10.411	0
2023-01-06	12.070	12.070	12.070	12.070	10.411	0
2023-01-05	12.070	12.070	12.070	12.070	10.411	60,000
2023-01-04	12.200	12.200	12.200	12.200	10.523	200
2023-01-03	13.320	13.320	13.320	13.320	11.489	31,000
2022-12-30	13.480	13.480	13.480	13.480	11.627	0
2022-12-29	13.480	13.480	13.480	13.480	11.627	57,000
2022-12-28	13.050	13.050	13.050	13.050	11.257	0
2022-12-23	13.050	13.050	13.050	13.050	11.257	0
2022-12-22	13.050	13.050	13.050	13.050	11.257	0
2022-12-21	13.050	13.050	13.050	13.050	11.257	0
2022-12-20	13.050	13.050	13.050	13.050	11.257	0
2022-12-19	13.050	13.050	13.050	13.050	11.257	0
2022-12-16	13.050	13.050	13.050	13.050	11.257	0
2022-12-15	13.050	13.050	13.050	13.050	11.257	21,000

← NewerPage 16 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.