Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	12.830	12.830	12.830	12.830	11.067	0
2022-12-12	12.830	12.830	12.830	12.830	11.067	0
2022-12-09	12.830	12.830	12.830	12.830	11.067	0
2022-12-08	12.830	12.830	12.830	12.830	11.067	0
2022-12-07	12.830	12.830	12.830	12.830	11.067	0
2022-12-06	12.830	12.830	12.830	12.830	11.067	0
2022-12-05	12.830	12.830	12.830	12.830	11.067	0
2022-12-02	12.830	12.830	12.830	12.830	11.067	0
2022-12-01	12.830	12.830	12.830	12.830	11.067	0
2022-11-30	12.830	12.830	12.830	12.830	11.067	0
2022-11-29	12.830	12.830	12.830	12.830	11.067	0
2022-11-28	12.830	12.830	12.830	12.830	11.067	60,000
2022-11-25	12.710	12.710	12.710	12.710	10.963	0
2022-11-24	12.710	12.710	12.710	12.710	10.963	0
2022-11-23	12.750	12.750	12.690	12.710	10.963	1,900
2022-11-22	11.930	11.930	11.930	11.930	10.290	0
2022-11-21	11.930	11.930	11.930	11.930	10.290	0
2022-11-18	11.930	11.930	11.930	11.930	10.290	0
2022-11-17	11.930	11.930	11.930	11.930	10.290	26,000
2022-11-16	12.260	12.260	12.260	12.260	10.575	0
2022-11-15	12.260	12.260	12.260	12.260	10.575	214,000
2022-11-14	11.910	11.910	11.910	11.910	10.273	100,000
2022-11-11	11.930	11.930	11.930	11.930	10.290	75,000
2022-11-10	11.940	11.940	11.940	11.940	10.299	0
2022-11-09	11.940	11.940	11.940	11.940	10.299	0
2022-11-08	11.940	11.940	11.940	11.940	10.299	0
2022-11-07	11.940	11.940	11.940	11.940	10.299	0
2022-11-04	11.960	11.960	11.940	11.940	10.299	10,000
2022-11-03	11.590	11.590	11.590	11.590	9.997	8,500
2022-11-02	11.810	11.810	11.810	11.810	10.187	31,000
2022-11-01	11.090	11.090	11.090	11.090	9.566	0
2022-10-31	11.090	11.090	11.090	11.090	9.566	0
2022-10-28	11.090	11.090	11.090	11.090	9.566	0
2022-10-27	11.090	11.090	11.090	11.090	9.566	0
2022-10-26	11.090	11.090	11.090	11.090	9.566	0
2022-10-25	11.090	11.090	11.090	11.090	9.566	0
2022-10-24	11.090	11.090	11.090	11.090	9.566	0
2022-10-21	11.090	11.090	11.090	11.090	9.566	125,000
2022-10-20	10.600	10.600	10.600	10.600	9.143	0
2022-10-19	10.600	10.600	10.600	10.600	9.143	0
2022-10-18	10.600	10.600	10.600	10.600	9.143	0
2022-10-17	10.600	10.600	10.600	10.600	9.143	0
2022-10-14	10.600	10.600	10.600	10.600	9.143	0
2022-10-13	10.600	10.600	10.600	10.600	9.143	0
2022-10-12	10.600	10.600	10.600	10.600	9.143	28,000
2022-10-11	11.380	11.380	11.380	11.380	9.816	0
2022-10-10	11.380	11.380	11.380	11.380	9.816	0
2022-10-07	11.380	11.380	11.380	11.380	9.816	0
2022-10-06	11.380	11.380	11.380	11.380	9.816	0
2022-10-05	11.380	11.380	11.380	11.380	9.816	0
2022-10-04	11.380	11.380	11.380	11.380	9.816	100,000
2022-10-03	10.940	10.940	10.860	10.860	9.368	40,100
2022-09-30	10.240	10.240	10.240	10.240	8.833	0
2022-09-29	10.240	10.240	10.240	10.240	8.833	0
2022-09-28	10.240	10.240	10.240	10.240	8.833	100,000
2022-09-27	10.190	10.190	10.190	10.190	8.790	120,000
2022-09-26	10.990	10.990	10.990	10.990	9.480	0
2022-09-23	10.990	10.990	10.990	10.990	9.480	0
2022-09-22	10.990	10.990	10.990	10.990	9.480	0
2022-09-21	10.990	10.990	10.990	10.990	9.480	48,000

← NewerPage 17 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.