Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	13.440	13.570	13.410	13.570	13.317	3,093
2026-01-22	13.170	13.190	13.020	13.190	12.945	17,705
2026-01-21	13.410	13.410	13.340	13.390	13.141	9,500
2026-01-20	12.890	12.890	12.870	12.880	12.640	2,788
2026-01-19	13.110	13.110	13.110	13.110	12.866	0
2026-01-16	13.110	13.110	13.110	13.110	12.866	0
2026-01-15	13.060	13.110	13.060	13.110	12.866	2,970
2026-01-14	12.960	12.980	12.960	12.980	12.738	3,288
2026-01-13	12.450	12.600	12.450	12.600	12.366	2,053
2026-01-12	12.520	12.570	12.520	12.570	12.336	2,866
2026-01-09	12.060	12.060	12.060	12.060	11.836	260
2026-01-08	11.478	11.478	11.478	11.478	11.264	0
2026-01-07	11.478	11.478	11.478	11.478	11.264	0
2026-01-06	11.500	11.500	11.478	11.478	11.264	24,400
2026-01-05	11.300	11.300	11.300	11.300	11.090	600
2026-01-02	10.860	10.860	10.860	10.860	10.658	0
2025-12-31	10.860	10.860	10.860	10.860	10.658	21
2025-12-30	10.940	10.940	10.920	10.920	10.717	532
2025-12-29	10.720	10.720	10.720	10.720	10.521	0
2025-12-24	10.550	10.550	10.550	10.550	10.354	0
2025-12-23	10.600	10.600	10.550	10.550	10.354	1,128
2025-12-22	10.450	10.450	10.450	10.450	10.256	26
2025-12-19	10.310	10.310	10.310	10.310	10.118	0
2025-12-18	10.300	10.310	10.300	10.310	10.118	180
2025-12-17	10.120	10.120	10.110	10.110	9.922	5,000
2025-12-16	9.960	9.960	9.960	9.960	9.775	5,000
2025-12-15	10.160	10.160	10.130	10.130	9.941	1,100
2025-12-12	10.190	10.190	10.190	10.190	10.000	0
2025-12-11	10.270	10.270	10.250	10.260	10.069	6,791
2025-12-10	10.140	10.140	10.090	10.090	9.902	1,500
2025-12-09	9.950	9.950	9.950	9.950	9.765	110
2025-12-08	10.100	10.100	10.100	10.100	9.912	0
2025-12-05	10.110	10.110	10.100	10.100	9.912	4,100
2025-12-04	10.100	10.100	10.100	10.100	9.912	8,000
2025-12-03	10.100	10.170	10.090	10.170	9.981	781
2025-12-02	9.500	9.500	9.500	9.500	9.323	31
2025-12-01	9.730	9.730	9.730	9.730	9.549	100
2025-11-28	9.520	9.520	9.520	9.520	9.343	100
2025-11-27	9.200	9.200	9.200	9.200	9.029	0
2025-11-26	9.200	9.200	9.200	9.200	9.029	250
2025-11-25	9.110	9.110	9.110	9.110	8.940	8,000
2025-11-24	8.950	8.950	8.950	8.950	8.783	9
2025-11-21	8.750	8.750	8.720	8.720	8.558	5,800
2025-11-20	8.990	9.000	8.970	8.970	8.803	30,254
2025-11-19	9.230	9.230	9.200	9.210	9.039	5,420
2025-11-18	9.540	9.540	9.540	9.540	9.362	0
2025-11-17	9.530	9.540	9.530	9.540	9.362	1,520
2025-11-14	9.560	9.580	9.560	9.560	9.382	20,074
2025-11-13	9.710	9.710	9.710	9.710	9.529	0
2025-11-12	9.710	9.730	9.710	9.710	9.529	7,801
2025-11-11	9.670	9.670	9.640	9.640	9.461	62
2025-11-10	9.560	9.560	9.560	9.560	9.382	23
2025-11-07	9.470	9.470	9.470	9.470	9.294	0
2025-11-06	9.470	9.470	9.470	9.470	9.294	0
2025-11-05	9.470	9.470	9.470	9.470	9.294	0
2025-11-04	9.470	9.470	9.470	9.470	9.294	0
2025-11-03	9.470	9.470	9.470	9.470	9.294	0
2025-10-31	9.470	9.470	9.470	9.470	9.294	0
2025-10-30	9.470	9.470	9.470	9.470	9.294	200
2025-10-29	9.860	9.860	9.860	9.860	9.677	100

← NewerPage 4 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.