Glencore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9.290 | 9.290 | 9.290 | 9.290 | 9.117 | 934 |
| 2025-10-27 | 9.000 | 9.000 | 9.000 | 9.000 | 8.833 | 0 |
| 2025-10-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.833 | 0 |
| 2025-10-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.833 | 0 |
| 2025-10-22 | 9.090 | 9.090 | 9.000 | 9.000 | 8.833 | 190 |
| 2025-10-21 | 9.280 | 9.280 | 9.280 | 9.280 | 9.107 | 0 |
| 2025-10-20 | 9.280 | 9.280 | 9.280 | 9.280 | 9.107 | 600 |
| 2025-10-17 | 9.340 | 9.340 | 9.340 | 9.340 | 9.166 | 0 |
| 2025-10-16 | 9.340 | 9.340 | 9.340 | 9.340 | 9.166 | 0 |
| 2025-10-15 | 9.390 | 9.390 | 9.340 | 9.340 | 9.166 | 4,296 |
| 2025-10-14 | 9.230 | 9.230 | 9.230 | 9.230 | 9.058 | 12 |
| 2025-10-13 | 9.470 | 9.480 | 9.470 | 9.470 | 9.294 | 399 |
| 2025-10-10 | 9.370 | 9.370 | 9.110 | 9.110 | 8.940 | 13,414 |
| 2025-10-09 | 9.570 | 9.570 | 9.570 | 9.570 | 9.392 | 0 |
| 2025-10-08 | 9.570 | 9.570 | 9.570 | 9.570 | 9.392 | 19 |
| 2025-10-07 | 9.530 | 9.530 | 9.530 | 9.530 | 9.353 | 10,958 |
| 2025-10-06 | 9.420 | 9.500 | 9.420 | 9.490 | 9.313 | 1,384 |
| 2025-10-03 | 9.160 | 9.160 | 9.160 | 9.160 | 8.990 | 0 |
| 2025-10-02 | 9.160 | 9.160 | 9.160 | 9.160 | 8.990 | 0 |
| 2025-10-01 | 9.160 | 9.160 | 9.160 | 9.160 | 8.990 | 0 |
| 2025-09-30 | 9.180 | 9.180 | 9.160 | 9.160 | 8.990 | 850 |
| 2025-09-29 | 9.120 | 9.120 | 9.110 | 9.110 | 8.940 | 5,703 |
| 2025-09-26 | 8.900 | 8.900 | 8.900 | 8.900 | 8.734 | 500 |
| 2025-09-25 | 8.860 | 8.860 | 8.850 | 8.850 | 8.685 | 3,401 |
| 2025-09-24 | 8.790 | 8.800 | 8.790 | 8.800 | 8.636 | 5,400 |
| 2025-09-23 | 8.530 | 8.530 | 8.530 | 8.530 | 8.371 | 0 |
| 2025-09-22 | 8.540 | 8.550 | 8.530 | 8.530 | 8.371 | 4,260 |
| 2025-09-19 | 8.260 | 8.260 | 8.260 | 8.260 | 8.106 | 0 |
| 2025-09-18 | 8.260 | 8.260 | 8.260 | 8.260 | 8.106 | 100 |
| 2025-09-17 | 8.380 | 8.380 | 8.360 | 8.360 | 8.204 | 123 |
| 2025-09-16 | 8.420 | 8.420 | 8.420 | 8.420 | 8.263 | 4,397 |
| 2025-09-15 | 8.030 | 8.030 | 8.030 | 8.030 | 7.881 | 0 |
| 2025-09-12 | 8.030 | 8.030 | 8.030 | 8.030 | 7.881 | 0 |
| 2025-09-11 | 8.030 | 8.030 | 8.030 | 8.030 | 7.881 | 0 |
| 2025-09-10 | 8.030 | 8.030 | 8.030 | 8.030 | 7.881 | 500 |
| 2025-09-09 | 8.220 | 8.220 | 8.220 | 8.220 | 8.067 | 300 |
| 2025-09-08 | 7.710 | 7.710 | 7.710 | 7.710 | 7.567 | 0 |
| 2025-09-05 | 7.710 | 7.710 | 7.710 | 7.710 | 7.567 | 200 |
| 2025-09-04 | 7.860 | 7.860 | 7.860 | 7.860 | 7.714 | 0 |
| 2025-09-03 | 7.860 | 7.860 | 7.860 | 7.860 | 7.714 | 0 |
| 2025-09-02 | 7.860 | 7.860 | 7.860 | 7.860 | 7.714 | 0 |
| 2025-09-01 | 7.860 | 7.860 | 7.860 | 7.860 | 7.714 | 0 |
| 2025-08-29 | 7.860 | 7.860 | 7.860 | 7.860 | 7.714 | 0 |
| 2025-08-28 | 7.860 | 7.860 | 7.860 | 7.860 | 7.630 | 0 |
| 2025-08-27 | 7.860 | 7.860 | 7.860 | 7.860 | 7.630 | 0 |
| 2025-08-26 | 7.880 | 7.880 | 7.860 | 7.860 | 7.630 | 5,500 |
| 2025-08-22 | 7.830 | 7.830 | 7.830 | 7.830 | 7.601 | 0 |
| 2025-08-21 | 7.830 | 7.830 | 7.830 | 7.830 | 7.601 | 0 |
| 2025-08-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.601 | 30 |
| 2025-08-19 | 7.790 | 7.790 | 7.790 | 7.790 | 7.562 | 1,833 |
| 2025-08-18 | 7.820 | 7.820 | 7.820 | 7.820 | 7.591 | 0 |
| 2025-08-15 | 7.820 | 7.820 | 7.820 | 7.820 | 7.591 | 0 |
| 2025-08-14 | 7.820 | 7.820 | 7.820 | 7.820 | 7.591 | 0 |
| 2025-08-13 | 7.820 | 7.820 | 7.820 | 7.820 | 7.591 | 0 |
| 2025-08-12 | 7.810 | 7.820 | 7.810 | 7.820 | 7.591 | 0 |
| 2025-08-11 | 7.710 | 7.710 | 7.710 | 7.710 | 7.485 | 0 |
| 2025-08-08 | 7.710 | 7.710 | 7.710 | 7.710 | 7.485 | 10,000 |
| 2025-08-07 | 7.860 | 7.860 | 7.860 | 7.860 | 7.630 | 0 |
| 2025-08-06 | 7.860 | 7.860 | 7.860 | 7.860 | 7.630 | 0 |
| 2025-08-05 | 7.860 | 7.860 | 7.860 | 7.860 | 7.630 | 0 |
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.