Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 10,750.00 | 10,848.00 | 10,511.00 | 10,591.00 | 9,809.37 | 1,434,516 |
| 2023-12-01 | 10,460.00 | 10,836.00 | 10,460.00 | 10,750.00 | 9,956.64 | 2,765,375 |
| 2023-11-30 | 10,600.00 | 10,761.00 | 10,496.00 | 10,660.00 | 9,873.28 | 1,907,057 |
| 2023-11-29 | 10,525.00 | 10,674.00 | 10,454.00 | 10,487.00 | 9,713.05 | 3,295,396 |
| 2023-11-28 | 10,600.00 | 10,600.00 | 10,339.00 | 10,555.00 | 9,776.03 | 1,951,588 |
| 2023-11-27 | 10,735.00 | 10,735.00 | 10,469.00 | 10,506.00 | 9,730.65 | 1,520,424 |
| 2023-11-24 | 10,500.00 | 10,618.00 | 10,478.00 | 10,607.00 | 9,824.19 | 3,871,613 |
| 2023-11-23 | 10,580.00 | 10,597.00 | 10,450.00 | 10,540.00 | 9,762.14 | 5,548,525 |
| 2023-11-22 | 10,510.00 | 10,715.00 | 10,499.00 | 10,516.00 | 9,739.91 | 2,401,735 |
| 2023-11-21 | 10,602.00 | 10,748.00 | 10,481.00 | 10,600.00 | 9,817.71 | 5,553,165 |
| 2023-11-20 | 10,477.00 | 10,760.00 | 10,477.00 | 10,661.00 | 9,874.21 | 3,468,482 |
| 2023-11-17 | 10,414.00 | 10,755.00 | 10,383.00 | 10,670.00 | 9,882.54 | 1,852,458 |
| 2023-11-16 | 10,600.00 | 10,600.00 | 10,272.00 | 10,490.00 | 9,715.83 | 2,583,318 |
| 2023-11-15 | 10,490.00 | 10,717.00 | 10,332.00 | 10,554.00 | 9,775.10 | 4,062,943 |
| 2023-11-14 | 9,940.00 | 10,419.00 | 9,940.00 | 10,302.00 | 9,541.70 | 10,323,940 |
| 2023-11-13 | 9,870.00 | 9,914.00 | 9,767.00 | 9,865.00 | 9,136.95 | 1,172,050 |
| 2023-11-10 | 9,790.00 | 9,828.00 | 9,624.00 | 9,739.00 | 9,020.25 | 4,191,031 |
| 2023-11-09 | 9,715.00 | 9,831.00 | 9,659.00 | 9,795.00 | 9,072.12 | 4,010,444 |
| 2023-11-08 | 9,750.00 | 9,778.00 | 9,639.00 | 9,775.00 | 9,053.59 | 2,157,715 |
| 2023-11-07 | 10,000.00 | 10,019.00 | 9,745.00 | 9,770.00 | 9,048.96 | 1,882,885 |
| 2023-11-06 | 9,995.00 | 10,071.00 | 9,892.00 | 10,068.00 | 9,324.97 | 6,491,601 |
| 2023-11-03 | 10,268.00 | 10,268.00 | 9,847.00 | 9,909.00 | 9,177.70 | 5,687,881 |
| 2023-11-02 | 9,945.00 | 10,030.00 | 9,790.00 | 10,017.00 | 9,277.73 | 1,898,080 |
| 2023-11-01 | 10,180.00 | 10,180.00 | 9,720.00 | 9,803.00 | 9,079.53 | 2,659,459 |
| 2023-10-31 | 10,205.00 | 10,390.00 | 9,789.00 | 9,850.00 | 9,123.06 | 1,858,583 |
| 2023-10-30 | 10,400.00 | 10,400.00 | 10,014.00 | 10,280.00 | 9,521.32 | 2,609,280 |
| 2023-10-27 | 10,300.00 | 10,300.00 | 10,139.00 | 10,186.00 | 9,434.26 | 3,250,374 |
| 2023-10-26 | 10,000.00 | 10,281.00 | 10,000.00 | 10,130.00 | 9,382.39 | 1,561,638 |
| 2023-10-25 | 10,248.00 | 10,248.00 | 10,014.00 | 10,182.00 | 9,430.56 | 1,398,591 |
| 2023-10-24 | 10,219.00 | 10,219.00 | 9,916.00 | 10,108.00 | 9,362.02 | 1,662,249 |
| 2023-10-23 | 10,270.00 | 10,270.00 | 9,754.00 | 9,874.00 | 9,145.29 | 3,725,879 |
| 2023-10-20 | 10,651.00 | 10,651.00 | 9,983.00 | 10,019.00 | 9,279.59 | 5,538,330 |
| 2023-10-19 | 10,600.00 | 10,600.00 | 10,356.00 | 10,356.00 | 9,591.72 | 2,825,632 |
| 2023-10-18 | 10,562.00 | 10,635.00 | 10,445.00 | 10,499.00 | 9,724.16 | 3,494,749 |
| 2023-10-17 | 10,400.00 | 10,554.00 | 10,326.00 | 10,525.00 | 9,748.24 | 2,168,581 |
| 2023-10-16 | 10,869.00 | 10,869.00 | 10,534.00 | 10,623.00 | 9,839.01 | 5,495,273 |
| 2023-10-13 | 10,766.00 | 10,838.00 | 10,429.00 | 10,464.00 | 9,691.74 | 7,208,176 |
| 2023-10-12 | 10,820.00 | 10,828.00 | 10,698.00 | 10,705.00 | 9,914.96 | 1,415,855 |
| 2023-10-11 | 10,867.00 | 10,897.00 | 10,648.00 | 10,671.00 | 9,883.47 | 1,464,127 |
| 2023-10-10 | 10,400.00 | 10,999.00 | 10,400.00 | 10,920.00 | 10,114.09 | 4,625,695 |
| 2023-10-09 | 10,515.00 | 10,655.00 | 10,450.00 | 10,596.00 | 9,814.00 | 3,384,518 |
| 2023-10-06 | 10,647.00 | 10,647.00 | 10,415.00 | 10,507.00 | 9,731.57 | 1,987,303 |
| 2023-10-05 | 10,362.00 | 10,513.00 | 10,319.00 | 10,495.00 | 9,720.46 | 2,840,877 |
| 2023-10-04 | 10,482.00 | 10,604.00 | 10,328.00 | 10,345.00 | 9,581.53 | 1,340,815 |
| 2023-10-03 | 10,800.00 | 10,821.00 | 10,477.00 | 10,538.00 | 9,760.28 | 1,118,021 |
| 2023-10-02 | 10,988.00 | 10,988.00 | 10,709.00 | 10,714.00 | 9,923.29 | 3,197,406 |
| 2023-09-29 | 10,686.00 | 10,974.00 | 10,665.00 | 10,813.00 | 10,014.99 | 1,827,192 |
| 2023-09-28 | 10,510.00 | 10,704.00 | 10,510.00 | 10,680.00 | 9,891.80 | 1,646,940 |
| 2023-09-27 | 10,450.00 | 10,646.00 | 10,429.00 | 10,514.00 | 9,738.05 | 1,350,005 |
| 2023-09-26 | 10,625.00 | 10,625.00 | 10,320.00 | 10,500.00 | 9,725.09 | 1,381,382 |
| 2023-09-22 | 10,514.00 | 10,626.00 | 10,416.00 | 10,508.00 | 9,732.50 | 1,926,811 |
| 2023-09-21 | 10,770.00 | 10,770.00 | 10,440.00 | 10,440.00 | 9,669.52 | 5,203,694 |
| 2023-09-20 | 10,600.00 | 10,983.00 | 10,600.00 | 10,800.00 | 10,002.95 | 4,441,855 |
| 2023-09-19 | 10,784.00 | 10,974.00 | 10,784.00 | 10,882.00 | 10,078.90 | 2,598,734 |
| 2023-09-18 | 10,501.00 | 10,874.00 | 10,501.00 | 10,784.00 | 9,988.13 | 2,192,457 |
| 2023-09-15 | 10,640.00 | 10,869.00 | 10,640.00 | 10,819.00 | 10,020.55 | 9,919,344 |
| 2023-09-14 | 10,100.00 | 10,640.00 | 10,100.00 | 10,640.00 | 9,854.76 | 5,659,649 |
| 2023-09-13 | 10,001.00 | 10,291.00 | 10,001.00 | 10,162.00 | 9,412.03 | 1,628,755 |
| 2023-09-12 | 10,299.00 | 10,331.00 | 10,221.00 | 10,264.00 | 9,506.51 | 1,700,701 |
| 2023-09-11 | 10,351.00 | 10,442.00 | 10,292.00 | 10,331.00 | 9,568.56 | 2,015,538 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 280.0767 ZAC |
| 2026-05-06 | 140.0384 ZAC |
| 2025-08-27 | 82.3755 ZAC |
| 2025-04-29 | 82.3755 ZAC |
| 2024-08-28 | 107.0881 ZAC |
| 2024-04-30 | 107.0881 ZAC |
| 2023-08-30 | 494.2530 ZAC |
| 2023-05-03 | 362.4522 ZAC |
| 2022-08-31 | 395.4024 ZAC |
| 2022-04-20 | 214.1763 ZAC |
| 2021-09-02 | 98.8506 ZAC |
| 2021-09-01 | 65.9004 ZAC |
| 2021-04-21 | 98.8506 ZAC |
| 2020-04-22 | 10.0000 ZAC |
| 2019-09-04 | 164.7510 ZAC |
| 2019-04-25 | 18,122.4000 ZAC |
| 2019-04-24 | 167.7077 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.