Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8,004.00 | 8,305.00 | 8,004.00 | 8,221.00 | 7,961.25 | 4,149,461 |
| 2025-11-05 | 7,998.00 | 8,044.00 | 7,905.00 | 8,044.00 | 7,789.84 | 5,054,758 |
| 2025-11-04 | 8,133.00 | 8,133.00 | 7,918.00 | 7,998.00 | 7,745.30 | 4,075,065 |
| 2025-11-03 | 8,349.00 | 8,366.00 | 8,113.00 | 8,163.00 | 7,905.08 | 5,048,145 |
| 2025-10-31 | 8,372.00 | 8,372.00 | 8,201.00 | 8,308.00 | 8,045.50 | 3,575,598 |
| 2025-10-30 | 8,494.00 | 8,494.00 | 8,237.00 | 8,305.00 | 8,042.60 | 4,143,320 |
| 2025-10-29 | 8,044.00 | 8,530.00 | 8,044.00 | 8,484.00 | 8,215.94 | 8,957,056 |
| 2025-10-28 | 8,042.00 | 8,072.00 | 7,850.00 | 8,037.00 | 7,783.07 | 4,555,706 |
| 2025-10-27 | 7,911.00 | 8,139.00 | 7,911.00 | 8,026.00 | 7,772.41 | 4,584,209 |
| 2025-10-24 | 7,940.00 | 8,000.00 | 7,854.00 | 7,894.00 | 7,644.58 | 3,815,857 |
| 2025-10-23 | 7,911.00 | 8,019.00 | 7,910.00 | 8,006.00 | 7,753.04 | 3,475,094 |
← NewerPage 5 of 5 · 251 trading days
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.