Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.860	14.860	14.780	14.780	14.505	45
2026-04-20	14.880	14.880	14.880	14.880	14.603	0
2026-04-17	14.750	14.880	14.750	14.880	14.603	510
2026-04-16	15.090	15.090	15.090	15.090	14.809	0
2026-04-15	15.090	15.090	15.090	15.090	14.809	75
2026-04-14	15.390	15.390	15.390	15.390	15.104	19
2026-04-13	15.200	15.200	15.200	15.200	14.917	4,000
2026-04-10	15.150	15.150	15.150	15.150	14.868	0
2026-04-09	15.150	15.150	15.150	15.150	14.868	0
2026-04-08	15.140	15.150	15.140	15.150	14.868	8,330
2026-04-07	14.710	14.710	14.710	14.710	14.436	1
2026-04-02	14.650	14.710	14.650	14.710	14.436	4,900
2026-04-01	14.890	14.890	14.890	14.890	14.613	11,500
2026-03-31	15.040	15.080	15.020	15.020	14.740	5,900
2026-03-30	14.330	14.330	14.330	14.330	14.063	0
2026-03-27	13.920	14.330	13.914	14.330	14.063	1,601
2026-03-26	14.120	14.120	14.120	14.120	13.857	100
2026-03-25	14.390	14.500	14.390	14.500	14.230	16,215
2026-03-24	13.780	14.090	13.780	14.090	13.828	10,716
2026-03-23	13.830	14.020	13.830	13.980	13.720	4,756
2026-03-20	13.980	13.980	13.890	13.890	13.632	615
2026-03-19	13.350	13.800	13.317	13.800	13.543	20,094
2026-03-18	13.880	13.960	13.880	13.960	13.700	1,085
2026-03-17	14.020	14.020	14.020	14.020	13.759	100
2026-03-16	13.710	13.710	13.710	13.710	13.455	0
2026-03-13	13.860	13.860	13.710	13.710	13.455	3,516
2026-03-12	14.040	14.150	13.900	14.140	13.877	20,549
2026-03-11	13.790	13.820	13.790	13.800	13.543	11,824
2026-03-10	13.970	14.100	13.950	14.000	13.739	19,483
2026-03-09	13.290	13.290	13.290	13.290	13.043	35
2026-03-06	13.410	13.410	13.410	13.410	13.160	150
2026-03-05	13.810	13.810	13.810	13.810	13.553	0
2026-03-04	14.140	14.140	14.090	14.090	13.828	7,984
2026-03-03	13.770	13.770	13.770	13.770	13.514	90
2026-03-02	14.200	14.270	14.140	14.270	14.004	5,731
2026-02-27	14.290	14.300	14.140	14.140	13.877	12,948
2026-02-26	14.110	14.110	14.110	14.110	13.847	90
2026-02-25	14.380	14.440	14.380	14.440	14.171	370
2026-02-24	13.820	13.950	13.780	13.930	13.671	3,593
2026-02-23	13.990	14.010	13.990	14.010	13.749	7,228
2026-02-20	13.650	13.650	13.630	13.630	13.376	1,996
2026-02-19	13.330	13.440	13.330	13.440	13.190	7,045
2026-02-18	13.670	13.670	13.670	13.670	13.416	772
2026-02-17	12.900	13.060	12.890	13.060	12.817	653
2026-02-16	13.450	13.450	13.450	13.450	13.200	0
2026-02-13	13.250	13.450	13.250	13.450	13.200	1,533
2026-02-12	13.700	13.700	13.700	13.700	13.445	0
2026-02-11	13.610	13.700	13.610	13.700	13.445	25
2026-02-10	13.470	13.470	13.470	13.470	13.219	200
2026-02-09	13.580	13.640	13.580	13.640	13.386	1,350
2026-02-06	13.020	13.020	13.020	13.020	12.778	111
2026-02-05	13.380	13.380	12.300	12.720	12.483	5,545
2026-02-04	14.000	14.000	13.150	13.150	12.905	18,774
2026-02-03	14.140	14.140	14.140	14.140	13.877	200
2026-02-02	13.580	13.620	13.540	13.620	13.367	370
2026-01-30	13.640	13.640	13.540	13.540	13.288	2,882
2026-01-29	14.450	14.450	13.960	13.960	13.700	3,955
2026-01-28	13.920	13.990	13.900	13.900	13.641	7,303
2026-01-27	13.660	13.800	13.660	13.800	13.543	1,950
2026-01-26	13.690	13.780	13.660	13.660	13.406	3,720

← NewerPage 3 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.