Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	11.410	11.410	11.410	11.410	9.842	0
2022-09-16	11.410	11.410	11.410	11.410	9.842	0
2022-09-15	11.410	11.410	11.410	11.410	9.842	0
2022-09-14	11.410	11.410	11.410	11.410	9.842	0
2022-09-13	11.410	11.410	11.410	11.410	9.842	25,000
2022-09-12	10.750	10.750	10.750	10.750	9.273	0
2022-09-09	10.750	10.750	10.750	10.750	9.273	0
2022-09-08	10.750	10.750	10.750	10.750	9.273	0
2022-09-07	10.750	10.750	10.750	10.750	9.273	100,000
2022-09-06	10.950	10.950	10.950	10.950	9.445	0
2022-09-05	10.950	10.950	10.950	10.950	9.445	0
2022-09-02	10.950	10.950	10.950	10.950	9.445	0
2022-09-01	10.950	10.950	10.950	10.950	9.445	0
2022-08-31	10.950	10.950	10.950	10.950	9.074	51,000
2022-08-30	11.490	11.490	11.490	11.490	9.522	8,000
2022-08-26	11.750	11.750	11.750	11.750	9.737	33,000
2022-08-25	11.820	11.820	11.820	11.820	9.795	0
2022-08-24	11.820	11.820	11.820	11.820	9.795	0
2022-08-23	11.820	11.820	11.820	11.820	9.795	37,000
2022-08-22	11.490	11.490	11.490	11.490	9.522	122
2022-08-19	11.410	11.410	11.410	11.410	9.455	0
2022-08-18	11.410	11.410	11.410	11.410	9.455	0
2022-08-17	11.410	11.410	11.410	11.410	9.455	0
2022-08-16	11.410	11.410	11.410	11.410	9.455	0
2022-08-15	11.410	11.410	11.410	11.410	9.455	0
2022-08-12	11.410	11.410	11.410	11.410	9.455	25,000
2022-08-11	11.430	11.430	11.430	11.430	9.472	0
2022-08-10	11.430	11.430	11.430	11.430	9.472	30,000
2022-08-09	11.215	11.215	11.215	11.215	9.294	60,000
2022-08-08	11.360	11.360	11.360	11.360	9.414	0
2022-08-05	11.360	11.360	11.360	11.360	9.414	180,000
2022-08-04	10.170	10.170	10.170	10.170	8.428	0
2022-08-03	10.170	10.170	10.170	10.170	8.428	0
2022-08-02	10.170	10.170	10.170	10.170	8.428	0
2022-08-01	10.170	10.170	10.170	10.170	8.428	0
2022-07-29	10.170	10.170	10.170	10.170	8.428	0
2022-07-28	10.170	10.170	10.170	10.170	8.428	0
2022-07-27	10.170	10.170	10.170	10.170	8.428	0
2022-07-26	10.170	10.170	10.170	10.170	8.428	0
2022-07-25	10.170	10.170	10.170	10.170	8.428	0
2022-07-22	10.170	10.170	10.170	10.170	8.428	60,000
2022-07-21	10.040	10.040	10.040	10.040	8.320	0
2022-07-20	10.040	10.040	10.040	10.040	8.320	0
2022-07-19	10.040	10.040	10.040	10.040	8.320	70,000
2022-07-18	9.980	9.980	9.980	9.980	8.270	800
2022-07-15	10.055	10.055	10.055	10.055	8.333	0
2022-07-14	10.055	10.055	10.055	10.055	8.333	0
2022-07-13	10.055	10.055	10.055	10.055	8.333	0
2022-07-12	10.055	10.055	10.055	10.055	8.333	0
2022-07-11	10.055	10.055	10.055	10.055	8.333	70,000
2022-07-08	10.250	10.250	10.250	10.250	8.494	0
2022-07-07	10.250	10.250	10.250	10.250	8.494	0
2022-07-06	10.250	10.250	10.250	10.250	8.494	0
2022-07-05	10.250	10.250	10.250	10.250	8.494	0
2022-07-04	10.250	10.250	10.250	10.250	8.494	0
2022-07-01	10.250	10.250	10.250	10.250	8.494	100
2022-06-30	11.360	11.360	11.360	11.360	9.414	0
2022-06-29	11.360	11.360	11.360	11.360	9.414	0
2022-06-28	11.360	11.360	11.360	11.360	9.414	25,000
2022-06-27	10.840	10.840	10.840	10.840	8.983	0

← NewerPage 18 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.