Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	9.940	9.940	9.940	9.940	9.525	62
2024-11-08	10.310	10.310	10.310	10.310	9.880	0
2024-11-07	10.310	10.310	10.310	10.310	9.880	0
2024-11-06	10.220	10.310	10.220	10.310	9.880	4,000
2024-11-05	10.620	10.620	10.620	10.620	10.177	0
2024-11-04	10.620	10.620	10.620	10.620	10.177	0
2024-11-01	10.620	10.620	10.620	10.620	10.177	0
2024-10-31	10.620	10.620	10.620	10.620	10.177	0
2024-10-30	10.620	10.620	10.620	10.620	10.177	0
2024-10-29	10.620	10.620	10.620	10.620	10.177	0
2024-10-28	10.620	10.620	10.620	10.620	10.177	0
2024-10-25	10.620	10.620	10.620	10.620	10.177	0
2024-10-24	10.620	10.620	10.620	10.620	10.177	0
2024-10-23	10.620	10.620	10.620	10.620	10.177	0
2024-10-22	10.620	10.620	10.620	10.620	10.177	0
2024-10-21	10.620	10.620	10.620	10.620	10.177	92
2024-10-18	10.900	10.900	10.900	10.900	10.445	0
2024-10-17	10.900	10.900	10.900	10.900	10.445	0
2024-10-16	10.900	10.900	10.900	10.900	10.445	0
2024-10-15	10.900	10.900	10.900	10.900	10.445	0
2024-10-14	10.900	10.900	10.900	10.900	10.445	0
2024-10-11	10.900	10.900	10.900	10.900	10.445	0
2024-10-10	10.900	10.900	10.900	10.900	10.445	500
2024-10-09	10.960	10.960	10.952	10.952	10.495	500
2024-10-08	10.936	10.936	10.936	10.936	10.480	8,000
2024-10-07	11.180	11.180	11.180	11.180	10.714	0
2024-10-04	11.180	11.180	11.180	11.180	10.714	0
2024-10-03	11.180	11.180	11.180	11.180	10.714	110
2024-10-02	11.316	11.316	11.316	11.316	10.844	0
2024-10-01	11.316	11.316	11.316	11.316	10.844	0
2024-09-30	11.316	11.316	11.316	11.316	10.844	0
2024-09-27	11.316	11.316	11.316	11.316	10.844	0
2024-09-26	11.310	11.316	11.290	11.316	10.844	1,231
2024-09-25	10.650	10.650	10.650	10.650	10.206	0
2024-09-24	10.650	10.650	10.650	10.650	10.206	2,000
2024-09-23	9.980	9.980	9.980	9.980	9.564	0
2024-09-20	9.980	9.980	9.980	9.980	9.564	200
2024-09-19	10.280	10.280	10.280	10.280	9.851	110
2024-09-18	9.980	9.980	9.980	9.980	9.564	600
2024-09-17	9.940	9.940	9.940	9.940	9.525	0
2024-09-16	9.960	9.960	9.940	9.940	9.525	700
2024-09-13	9.880	9.890	9.880	9.890	9.477	800
2024-09-12	9.640	9.640	9.640	9.640	9.238	93
2024-09-11	9.440	9.440	9.440	9.440	9.046	11
2024-09-10	9.510	9.510	9.510	9.510	9.113	10
2024-09-09	9.640	9.650	9.640	9.650	9.247	31
2024-09-06	10.010	10.010	10.010	10.010	9.592	0
2024-09-05	10.010	10.010	10.010	10.010	9.592	0
2024-09-04	10.010	10.010	10.010	10.010	9.592	0
2024-09-03	10.020	10.020	10.010	10.010	9.592	650
2024-09-02	10.640	10.640	10.640	10.640	10.196	0
2024-08-30	10.640	10.640	10.640	10.640	10.196	0
2024-08-29	10.640	10.640	10.640	10.640	10.090	0
2024-08-28	10.570	10.640	10.570	10.640	10.090	300
2024-08-27	10.510	10.510	10.510	10.510	9.967	0
2024-08-23	10.510	10.510	10.510	10.510	9.967	0
2024-08-22	10.510	10.510	10.510	10.510	9.967	10
2024-08-21	10.570	10.570	10.570	10.570	10.024	0
2024-08-20	10.580	10.580	10.570	10.570	10.024	300
2024-08-19	10.190	10.190	10.190	10.190	9.663	0

← NewerPage 9 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.