Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	6.670	6.670	6.670	6.670	6.475	750
2025-05-08	6.600	6.600	6.600	6.600	6.407	0
2025-05-07	6.600	6.600	6.600	6.600	6.407	0
2025-05-06	6.600	6.600	6.600	6.600	6.407	0
2025-05-02	6.600	6.600	6.600	6.600	6.407	0
2025-05-01	6.600	6.600	6.600	6.600	6.325	450
2025-04-30	6.370	6.370	6.360	6.360	6.095	900
2025-04-29	7.080	7.080	7.080	7.080	6.785	0
2025-04-28	7.080	7.080	7.080	7.080	6.785	0
2025-04-25	7.080	7.080	7.080	7.080	6.785	800
2025-04-24	6.760	6.760	6.760	6.760	6.478	0
2025-04-23	6.760	6.760	6.760	6.760	6.478	0
2025-04-22	6.760	6.760	6.760	6.760	6.478	0
2025-04-17	6.760	6.760	6.760	6.760	6.478	0
2025-04-16	6.760	6.760	6.760	6.760	6.478	600
2025-04-15	6.810	6.810	6.810	6.810	6.526	0
2025-04-14	6.810	6.810	6.810	6.810	6.526	784
2025-04-11	6.580	6.580	6.580	6.580	6.305	22
2025-04-10	6.370	6.420	6.370	6.420	6.152	9,750
2025-04-09	5.930	6.440	5.930	6.440	6.171	8,521
2025-04-08	6.090	6.090	6.090	6.090	5.836	1,000
2025-04-07	5.790	5.920	5.780	5.890	5.644	18,688
2025-04-04	5.990	6.030	5.990	6.030	5.778	1,828
2025-04-03	6.920	6.940	6.910	6.940	6.650	900
2025-04-02	7.280	7.280	7.280	7.280	6.976	0
2025-04-01	7.280	7.280	7.280	7.280	6.976	287
2025-03-31	7.210	7.230	7.210	7.230	6.928	10,000
2025-03-28	7.670	7.670	7.670	7.670	7.350	1,300
2025-03-27	7.900	7.900	7.900	7.900	7.570	0
2025-03-26	7.900	7.900	7.900	7.900	7.570	0
2025-03-25	7.900	7.900	7.900	7.900	7.570	0
2025-03-24	7.900	7.900	7.900	7.900	7.570	120
2025-03-21	8.030	8.030	8.030	8.030	7.695	0
2025-03-20	8.030	8.030	8.030	8.030	7.695	1,000
2025-03-19	8.090	8.100	8.090	8.100	7.762	3,600
2025-03-18	8.260	8.260	8.260	8.260	7.915	0
2025-03-17	8.260	8.260	8.260	8.260	7.915	1,000
2025-03-14	8.010	8.010	8.010	8.010	7.676	0
2025-03-13	8.010	8.010	8.010	8.010	7.676	0
2025-03-12	8.010	8.010	8.010	8.010	7.676	3,450
2025-03-11	8.240	8.240	8.240	8.240	7.896	0
2025-03-10	8.240	8.240	8.240	8.240	7.896	0
2025-03-07	8.240	8.240	8.240	8.240	7.896	0
2025-03-06	8.240	8.240	8.240	8.240	7.896	0
2025-03-05	8.240	8.240	8.240	8.240	7.896	186
2025-03-04	8.240	8.240	8.240	8.240	7.896	0
2025-03-03	8.240	8.240	8.240	8.240	7.896	400
2025-02-28	8.130	8.130	8.130	8.130	7.791	0
2025-02-27	8.130	8.130	8.130	8.130	7.791	0
2025-02-26	8.080	8.130	8.080	8.130	7.791	13,150
2025-02-25	7.970	7.990	7.970	7.990	7.657	1,870
2025-02-24	7.980	7.980	7.950	7.950	7.618	5,051
2025-02-21	8.090	8.090	8.090	8.090	7.752	200
2025-02-20	8.260	8.260	8.260	8.260	7.915	353
2025-02-19	8.260	8.360	8.260	8.360	8.011	352
2025-02-18	8.850	8.870	8.850	8.870	8.500	1,097
2025-02-17	8.470	8.470	8.470	8.470	8.117	0
2025-02-14	8.470	8.470	8.470	8.470	8.117	0
2025-02-13	8.470	8.470	8.470	8.470	8.117	0
2025-02-12	8.470	8.470	8.470	8.470	8.117	200

← NewerPage 7 of 21 · 1,254 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.