Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	8.620	8.620	8.620	8.620	8.260	100
2025-02-10	8.920	8.920	8.920	8.920	8.548	0
2025-02-07	8.920	8.920	8.920	8.920	8.548	1,000
2025-02-06	8.790	8.790	8.750	8.750	8.385	545
2025-02-05	8.640	8.680	8.640	8.680	8.318	165
2025-02-04	8.340	8.340	8.340	8.340	7.992	0
2025-02-03	8.340	8.340	8.340	8.340	7.992	318
2025-01-31	8.770	8.770	8.770	8.770	8.404	0
2025-01-30	8.770	8.770	8.770	8.770	8.404	0
2025-01-29	8.770	8.770	8.770	8.770	8.404	0
2025-01-28	8.770	8.770	8.770	8.770	8.404	500
2025-01-27	9.290	9.290	9.290	9.290	8.902	0
2025-01-24	9.290	9.290	9.290	9.290	8.902	500
2025-01-23	9.120	9.120	9.120	9.120	8.739	784
2025-01-22	9.340	9.340	9.340	9.340	8.950	0
2025-01-21	9.340	9.340	9.340	9.340	8.950	1,750
2025-01-20	9.620	9.620	9.620	9.620	9.219	0
2025-01-17	9.620	9.620	9.620	9.620	9.219	0
2025-01-16	9.620	9.620	9.620	9.620	9.219	500
2025-01-15	8.910	8.910	8.910	8.910	8.538	0
2025-01-14	8.910	8.910	8.910	8.910	8.538	100
2025-01-13	8.790	8.790	8.790	8.790	8.423	0
2025-01-10	8.790	8.790	8.790	8.790	8.423	0
2025-01-09	8.790	8.790	8.790	8.790	8.423	0
2025-01-08	8.790	8.790	8.790	8.790	8.423	0
2025-01-07	8.790	8.790	8.790	8.790	8.423	0
2025-01-06	8.790	8.790	8.790	8.790	8.423	0
2025-01-03	8.790	8.790	8.790	8.790	8.423	0
2025-01-02	8.790	8.790	8.790	8.790	8.423	0
2024-12-31	8.790	8.790	8.790	8.790	8.423	113
2024-12-30	8.870	8.870	8.870	8.870	8.500	0
2024-12-27	8.870	8.870	8.870	8.870	8.500	0
2024-12-24	8.870	8.870	8.870	8.870	8.500	0
2024-12-23	8.870	8.870	8.870	8.870	8.500	0
2024-12-20	8.840	8.870	8.840	8.870	8.500	8,792
2024-12-19	8.810	8.810	8.810	8.810	8.442	50
2024-12-18	9.160	9.160	9.160	9.160	8.778	275
2024-12-12	9.670	9.670	9.670	9.670	9.267	0
2024-12-11	9.670	9.670	9.670	9.670	9.267	4,000
2024-12-10	10.090	10.090	10.090	10.090	9.669	0
2024-12-09	10.090	10.090	10.090	10.090	9.669	750
2024-12-06	9.540	9.540	9.540	9.540	9.142	30
2024-12-05	9.590	9.590	9.590	9.590	9.190	200
2024-12-04	9.530	9.530	9.530	9.530	9.132	0
2024-12-03	9.530	9.530	9.530	9.530	9.132	0
2024-12-02	9.530	9.530	9.530	9.530	9.132	0
2024-11-29	9.530	9.530	9.530	9.530	9.132	0
2024-11-28	9.530	9.530	9.530	9.530	9.132	0
2024-11-27	9.530	9.530	9.530	9.530	9.132	0
2024-11-26	9.530	9.530	9.530	9.530	9.132	0
2024-11-25	9.530	9.530	9.530	9.530	9.132	0
2024-11-22	9.530	9.530	9.530	9.530	9.132	0
2024-11-21	9.530	9.530	9.530	9.530	9.132	80
2024-11-20	9.440	9.440	9.440	9.440	9.046	0
2024-11-19	9.440	9.440	9.440	9.440	9.046	0
2024-11-18	9.440	9.440	9.440	9.440	9.046	0
2024-11-15	9.440	9.440	9.440	9.440	9.046	0
2024-11-14	9.440	9.440	9.440	9.440	9.046	300
2024-11-13	9.940	9.940	9.940	9.940	9.525	0
2024-11-12	9.940	9.940	9.940	9.940	9.525	0

← NewerPage 8 of 21 · 1,248 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.