Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	7.860	7.860	7.860	7.860	7.630	0
2025-08-01	7.850	7.870	7.850	7.860	7.630	2,383
2025-07-31	8.140	8.140	8.140	8.140	7.902	0
2025-07-30	8.140	8.140	8.140	8.140	7.902	0
2025-07-29	8.120	8.150	8.120	8.140	7.902	6,000
2025-07-28	8.500	8.500	8.500	8.500	8.252	0
2025-07-25	8.500	8.500	8.500	8.500	8.252	200
2025-07-24	8.670	8.690	8.670	8.690	8.436	510
2025-07-23	8.790	8.790	8.790	8.790	8.533	1,500
2025-07-22	8.690	8.700	8.680	8.690	8.436	2,620
2025-07-21	8.090	8.090	8.090	8.090	7.854	0
2025-07-18	8.090	8.090	8.090	8.090	7.854	0
2025-07-17	8.090	8.090	8.090	8.090	7.854	810
2025-07-16	8.320	8.320	8.320	8.320	8.077	0
2025-07-15	8.320	8.320	8.320	8.320	8.077	0
2025-07-14	8.320	8.320	8.320	8.320	8.077	5,000
2025-07-11	8.400	8.400	8.380	8.380	8.135	810
2025-07-10	8.080	8.080	8.080	8.080	7.844	0
2025-07-09	8.080	8.080	8.080	8.080	7.844	0
2025-07-08	8.080	8.080	8.080	8.080	7.844	0
2025-07-07	8.100	8.100	8.080	8.080	7.844	600
2025-07-04	7.880	7.880	7.880	7.880	7.650	0
2025-07-03	7.880	7.880	7.880	7.880	7.650	0
2025-07-02	7.880	7.880	7.880	7.880	7.650	0
2025-07-01	7.880	7.880	7.880	7.880	7.650	1,300
2025-06-30	7.810	7.810	7.810	7.810	7.582	0
2025-06-27	7.810	7.810	7.810	7.810	7.582	3,210
2025-06-26	7.610	7.610	7.610	7.610	7.388	0
2025-06-25	7.610	7.610	7.610	7.610	7.388	0
2025-06-24	7.610	7.610	7.610	7.610	7.388	0
2025-06-23	7.610	7.610	7.610	7.610	7.388	0
2025-06-20	7.610	7.610	7.610	7.610	7.388	1,000
2025-06-19	7.760	7.760	7.760	7.760	7.533	0
2025-06-18	7.760	7.760	7.760	7.760	7.533	100
2025-06-17	7.700	7.700	7.700	7.700	7.475	800
2025-06-16	7.880	7.880	7.880	7.880	7.650	100
2025-06-13	7.760	7.760	7.760	7.760	7.533	0
2025-06-12	7.760	7.760	7.760	7.760	7.533	0
2025-06-11	7.760	7.760	7.760	7.760	7.533	0
2025-06-10	7.760	7.760	7.760	7.760	7.533	100
2025-06-09	7.830	7.830	7.830	7.830	7.601	0
2025-06-06	7.830	7.830	7.830	7.830	7.601	100
2025-06-05	7.940	7.940	7.940	7.940	7.708	100
2025-06-04	7.800	7.800	7.800	7.800	7.572	50
2025-06-03	7.680	7.680	7.680	7.680	7.456	0
2025-06-02	7.680	7.680	7.680	7.680	7.456	400
2025-05-30	7.630	7.630	7.630	7.630	7.407	1,154
2025-05-29	7.170	7.170	7.170	7.170	6.960	0
2025-05-28	7.170	7.170	7.170	7.170	6.960	0
2025-05-27	7.170	7.170	7.170	7.170	6.960	0
2025-05-23	7.170	7.170	7.170	7.170	6.960	0
2025-05-22	7.170	7.170	7.170	7.170	6.960	0
2025-05-21	7.170	7.170	7.170	7.170	6.960	0
2025-05-20	7.090	7.170	7.090	7.170	6.960	212
2025-05-19	7.010	7.010	7.010	7.010	6.805	300
2025-05-16	7.220	7.220	7.220	7.220	7.009	0
2025-05-15	7.220	7.220	7.220	7.220	7.009	0
2025-05-14	7.220	7.220	7.220	7.220	7.009	34
2025-05-13	6.970	6.970	6.970	6.970	6.766	0
2025-05-12	6.970	6.970	6.970	6.970	6.766	3,750

← NewerPage 6 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.