Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.860	13.860	13.860	13.860	13.724	15,750
2026-07-15	14.110	14.150	13.910	13.910	13.774	488
2026-07-14	14.210	14.210	14.110	14.110	13.972	488
2026-07-13	13.730	13.730	13.670	13.670	13.536	551
2026-07-10	13.710	13.710	13.710	13.710	13.576	0
2026-07-09	13.710	13.710	13.710	13.710	13.576	0
2026-07-08	13.200	13.200	13.190	13.190	13.061	6,300
2026-07-07	13.610	13.630	13.610	13.630	13.496	2
2026-07-06	13.640	13.730	13.640	13.730	13.595	1,008
2026-07-03	13.500	13.500	13.500	13.500	13.368	0
2026-07-02	13.500	13.500	13.500	13.500	13.368	0
2026-07-01	13.500	13.500	13.500	13.500	13.368	15,100
2026-06-30	13.820	13.820	13.710	13.780	13.645	2
2026-06-29	13.630	13.630	13.550	13.550	13.417	18,714
2026-06-26	13.640	13.640	13.640	13.640	13.506	0
2026-06-25	13.640	13.640	13.640	13.640	13.506	0
2026-06-24	13.330	13.640	13.300	13.640	13.506	853
2026-06-23	13.980	14.130	13.910	14.090	13.952	4,532
2026-06-22	14.810	14.820	14.750	14.810	14.665	9,117
2026-06-19	14.960	14.960	14.960	14.960	14.813	0
2026-06-18	14.940	14.960	14.940	14.960	14.813	235
2026-06-17	15.850	15.850	15.850	15.850	15.695	0
2026-06-16	15.850	15.850	15.850	15.850	15.695	1
2026-06-15	15.480	15.570	15.350	15.570	15.417	5,179
2026-06-12	15.710	15.710	15.710	15.710	15.556	12
2026-06-11	15.500	15.500	15.500	15.500	15.348	280
2026-06-10	15.060	15.060	15.060	15.060	14.912	1
2026-06-09	15.030	15.100	15.030	15.100	14.952	5,650
2026-06-08	15.800	15.800	15.800	15.800	15.645	649
2026-06-05	15.620	15.670	15.620	15.670	15.516	300
2026-06-04	16.280	16.280	16.280	16.280	16.120	0
2026-06-03	16.280	16.280	16.280	16.280	16.120	400
2026-06-02	15.720	15.720	15.720	15.720	15.566	0
2026-06-01	15.680	15.720	15.680	15.720	15.566	393
2026-05-29	15.770	15.770	15.770	15.770	15.615	0
2026-05-28	15.770	15.770	15.770	15.770	15.615	0
2026-05-27	15.770	15.770	15.770	15.770	15.615	0
2026-05-26	15.720	15.770	15.720	15.770	15.615	500
2026-05-22	15.240	15.270	15.220	15.220	15.071	4,191
2026-05-21	15.150	15.150	15.150	15.150	15.001	0
2026-05-20	15.150	15.150	15.150	15.150	15.001	30
2026-05-19	15.420	15.420	15.420	15.420	15.269	0
2026-05-18	15.420	15.420	15.420	15.420	15.269	1
2026-05-15	15.180	15.180	15.180	15.180	15.031	200
2026-05-14	15.990	15.990	15.990	15.990	15.833	0
2026-05-13	15.780	15.990	15.780	15.990	15.833	2,000
2026-05-12	15.630	15.630	15.630	15.630	15.477	0
2026-05-11	15.540	15.630	15.540	15.630	15.477	1,345
2026-05-08	15.260	15.260	15.260	15.260	15.110	200
2026-05-07	15.480	15.480	15.300	15.300	15.015	666
2026-05-06	15.400	15.460	15.380	15.380	15.094	21,092
2026-05-05	15.230	15.230	15.230	15.230	14.947	0
2026-05-01	15.230	15.230	15.230	15.230	14.947	0
2026-04-30	15.100	15.230	15.100	15.230	14.947	5,000
2026-04-29	15.010	15.010	14.990	14.990	14.711	9,901
2026-04-28	14.830	14.830	14.830	14.830	14.554	0
2026-04-27	14.830	14.830	14.830	14.830	14.554	246
2026-04-24	15.020	15.020	15.020	15.020	14.740	920
2026-04-23	15.130	15.130	15.130	15.130	14.848	3,750
2026-04-22	15.150	15.150	15.150	15.150	14.868	10

← NewerPage 2 of 21 · 1,249 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.