Glencore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-29 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-24 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-23 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-22 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-21 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-20 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-17 | 9.710 | 9.710 | 9.700 | 9.700 | 7.906 | 910 |
| 2021-12-16 | 9.450 | 9.450 | 9.450 | 9.450 | 7.703 | 0 |
| 2021-12-15 | 9.400 | 9.450 | 9.400 | 9.450 | 7.703 | 1,620 |
| 2021-12-14 | 9.680 | 9.680 | 9.680 | 9.680 | 7.890 | 1,400 |
| 2021-12-13 | 9.540 | 9.540 | 9.540 | 9.540 | 7.776 | 1,200 |
| 2021-12-10 | 9.780 | 9.780 | 9.780 | 9.780 | 7.971 | 9,236 |
| 2021-12-09 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-08 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 0 |
| 2021-12-07 | 9.700 | 9.700 | 9.700 | 9.700 | 7.906 | 310 |
| 2021-12-06 | 9.440 | 9.440 | 9.440 | 9.440 | 7.694 | 800 |
| 2021-12-03 | 9.220 | 9.220 | 9.220 | 9.220 | 7.515 | 2,000 |
| 2021-12-02 | 9.860 | 9.860 | 9.860 | 9.860 | 8.037 | 0 |
| 2021-12-01 | 9.860 | 9.860 | 9.860 | 9.860 | 8.037 | 0 |
| 2021-11-30 | 9.860 | 9.860 | 9.860 | 9.860 | 8.037 | 0 |
| 2021-11-29 | 9.860 | 9.860 | 9.860 | 9.860 | 8.037 | 0 |
| 2021-11-26 | 9.860 | 9.860 | 9.860 | 9.860 | 8.037 | 0 |
| 2021-11-25 | 9.860 | 9.860 | 9.860 | 9.860 | 8.037 | 0 |
| 2021-11-24 | 9.860 | 9.860 | 9.860 | 9.860 | 8.037 | 0 |
| 2021-11-23 | 9.860 | 9.860 | 9.860 | 9.860 | 8.037 | 0 |
| 2021-11-22 | 9.850 | 9.860 | 9.850 | 9.860 | 8.037 | 6,200 |
| 2021-11-19 | 9.850 | 9.850 | 9.850 | 9.850 | 8.029 | 300 |
| 2021-11-18 | 9.920 | 9.920 | 9.920 | 9.920 | 8.086 | 1,500 |
| 2021-11-17 | 9.630 | 9.630 | 9.630 | 9.630 | 7.849 | 0 |
| 2021-11-16 | 9.630 | 9.630 | 9.630 | 9.630 | 7.849 | 0 |
| 2021-11-15 | 9.630 | 9.630 | 9.630 | 9.630 | 7.849 | 5,081 |
| 2021-11-12 | 9.820 | 9.820 | 9.820 | 9.820 | 8.004 | 200 |
| 2021-11-11 | 9.850 | 9.850 | 9.850 | 9.850 | 8.029 | 100 |
| 2021-11-10 | 9.550 | 9.550 | 9.550 | 9.550 | 7.784 | 0 |
| 2021-11-09 | 9.550 | 9.550 | 9.550 | 9.550 | 7.784 | 0 |
| 2021-11-08 | 9.550 | 9.550 | 9.550 | 9.550 | 7.784 | 0 |
| 2021-11-05 | 9.550 | 9.550 | 9.550 | 9.550 | 7.784 | 0 |
| 2021-11-04 | 9.550 | 9.550 | 9.550 | 9.550 | 7.784 | 100 |
| 2021-11-03 | 10.040 | 10.040 | 10.040 | 10.040 | 8.183 | 0 |
| 2021-11-02 | 10.040 | 10.040 | 10.040 | 10.040 | 8.183 | 0 |
| 2021-11-01 | 10.040 | 10.040 | 10.040 | 10.040 | 8.183 | 100 |
| 2021-10-29 | 10.140 | 10.140 | 10.140 | 10.140 | 8.265 | 0 |
| 2021-10-28 | 10.140 | 10.140 | 10.140 | 10.140 | 8.265 | 0 |
| 2021-10-27 | 10.140 | 10.140 | 10.140 | 10.140 | 8.265 | 0 |
| 2021-10-26 | 10.140 | 10.140 | 10.140 | 10.140 | 8.265 | 290 |
| 2021-10-25 | 10.220 | 10.220 | 10.220 | 10.220 | 8.330 | 200 |
← NewerPage 21 of 21 · 1,247 trading days
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.