Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	10.840	10.840	10.840	10.840	8.983	0
2022-06-23	10.840	10.840	10.840	10.840	8.983	25,000
2022-06-22	11.830	11.830	11.830	11.830	9.803	0
2022-06-21	11.830	11.830	11.830	11.830	9.803	100
2022-06-20	11.230	11.230	11.230	11.230	9.306	0
2022-06-17	11.230	11.230	11.230	11.230	9.306	160,000
2022-06-16	13.370	13.370	13.370	13.370	11.080	0
2022-06-15	13.370	13.370	13.370	13.370	11.080	0
2022-06-14	13.370	13.370	13.370	13.370	11.080	0
2022-06-13	13.370	13.370	13.370	13.370	11.080	0
2022-06-10	13.370	13.370	13.370	13.370	11.080	0
2022-06-09	13.370	13.370	13.370	13.370	11.080	0
2022-06-08	13.370	13.370	13.370	13.370	11.080	50,000
2022-06-07	12.270	12.270	12.270	12.270	10.168	0
2022-06-06	12.270	12.270	12.270	12.270	10.168	0
2022-06-01	12.270	12.270	12.270	12.270	10.168	0
2022-05-31	12.270	12.270	12.270	12.270	10.168	0
2022-05-30	12.270	12.270	12.270	12.270	10.168	0
2022-05-27	12.270	12.270	12.270	12.270	10.168	0
2022-05-26	12.270	12.270	12.270	12.270	10.168	0
2022-05-25	12.270	12.270	12.270	12.270	10.168	0
2022-05-24	12.270	12.270	12.270	12.270	10.168	0
2022-05-23	12.270	12.270	12.270	12.270	10.168	0
2022-05-20	12.270	12.270	12.270	12.270	10.168	0
2022-05-19	12.270	12.270	12.270	12.270	10.168	0
2022-05-18	12.270	12.270	12.270	12.270	10.168	200
2022-05-17	12.390	12.390	12.390	12.390	10.268	500
2022-05-16	11.350	11.350	11.350	11.350	9.406	0
2022-05-13	11.350	11.350	11.350	11.350	9.406	0
2022-05-12	11.350	11.350	11.350	11.350	9.406	0
2022-05-11	11.350	11.350	11.350	11.350	9.406	0
2022-05-10	11.350	11.350	11.350	11.350	9.406	0
2022-05-09	11.490	11.490	11.350	11.350	9.406	1,250
2022-05-06	11.590	11.590	11.590	11.590	9.605	0
2022-05-05	11.590	11.590	11.590	11.590	9.605	0
2022-05-04	11.590	11.590	11.590	11.590	9.605	0
2022-05-03	11.590	11.590	11.590	11.590	9.605	0
2022-04-29	11.590	11.590	11.590	11.590	9.605	0
2022-04-28	11.590	11.590	11.590	11.590	9.605	0
2022-04-27	11.590	11.590	11.590	11.590	9.605	0
2022-04-26	11.590	11.590	11.590	11.590	9.605	45,000
2022-04-25	11.440	11.450	11.300	11.450	9.489	3,750
2022-04-22	12.150	12.150	12.150	12.150	10.069	700
2022-04-21	13.450	13.450	13.450	13.450	11.146	0
2022-04-20	13.450	13.450	13.450	13.450	10.963	23,500
2022-04-19	13.520	13.520	13.520	13.520	11.020	0
2022-04-14	13.520	13.520	13.520	13.520	11.020	0
2022-04-13	13.520	13.520	13.520	13.520	11.020	0
2022-04-12	13.520	13.520	13.520	13.520	11.020	0
2022-04-11	13.520	13.520	13.520	13.520	11.020	0
2022-04-08	13.520	13.520	13.520	13.520	11.020	0
2022-04-07	13.520	13.520	13.520	13.520	11.020	0
2022-04-06	13.520	13.520	13.520	13.520	11.020	23,600
2022-04-05	13.230	13.230	13.230	13.230	10.784	0
2022-04-04	13.230	13.230	13.230	13.230	10.784	0
2022-04-01	13.270	13.270	13.230	13.230	10.784	16,100
2022-03-31	13.180	13.180	13.180	13.180	10.743	0
2022-03-30	13.180	13.180	13.180	13.180	10.743	0
2022-03-29	13.180	13.180	13.180	13.180	10.743	0
2022-03-28	13.180	13.180	13.180	13.180	10.743	0

← NewerPage 19 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.