Glencore PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11,910.00	12,027.00	11,821.00	11,849.00	11,849.00	1,614,832
2026-10-21	12,010.00	12,275.00	11,982.00	12,186.00	12,186.00	3,176,825
2026-10-20	12,200.00	12,429.00	12,144.00	12,144.00	12,144.00	3,663,340
2026-10-19	12,806.00	12,952.00	12,210.00	12,213.00	12,213.00	3,078,765
2026-10-16	12,671.00	12,899.00	12,640.00	12,899.00	12,899.00	4,792,688
2026-10-15	12,500.00	12,535.00	12,237.00	12,535.00	12,535.00	4,759,442
2026-10-14	13,000.00	13,000.00	12,556.00	12,681.00	12,681.00	1,560,173
2026-10-13	12,700.00	12,978.00	12,648.00	12,832.00	12,832.00	1,257,462
2026-10-12	12,757.00	12,919.00	12,727.00	12,834.00	12,834.00	1,201,881
2026-10-09	12,704.00	12,890.00	12,614.00	12,786.00	12,786.00	2,735,166
2026-10-08	12,450.00	12,561.00	12,328.00	12,552.00	12,552.00	5,105,989
2026-10-07	12,540.00	12,681.00	12,422.00	12,469.00	12,469.00	2,486,274
2026-10-06	12,564.00	12,785.00	12,462.00	12,588.00	12,588.00	3,167,583
2026-10-05	12,494.00	12,561.00	12,360.00	12,561.00	12,561.00	3,560,023
2026-10-02	12,045.00	12,440.00	12,021.00	12,440.00	12,440.00	1,829,492
2026-10-01	12,024.00	12,065.00	11,895.00	11,985.00	11,985.00	12,828,181
2026-09-30	12,110.00	12,334.00	11,979.00	12,094.00	12,094.00	3,140,797
2026-09-29	12,087.00	12,267.00	12,053.00	12,067.00	12,067.00	2,932,811
2026-09-28	11,978.00	12,063.00	11,861.00	11,990.00	11,990.00	5,716,934
2026-09-25	12,152.00	12,270.00	11,959.00	12,000.00	12,000.00	3,763,987
2026-09-23	11,768.00	12,016.00	11,732.00	11,915.00	11,915.00	3,524,995
2026-09-22	11,913.00	11,913.00	11,516.00	11,618.00	11,618.00	15,796,671

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.