Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.720	14.720	14.720	14.720	14.720	150
2026-10-20	14.760	14.760	14.760	14.760	14.760	0
2026-10-19	15.110	15.110	14.890	14.910	14.910	5,626
2026-10-16	15.540	15.540	15.450	15.450	15.450	8,780
2026-10-15	14.970	14.970	14.970	14.970	14.970	40
2026-10-13	15.500	15.500	15.445	15.445	15.445	16,443
2026-10-12	15.480	15.501	15.420	15.501	15.501	1,423
2026-10-09	15.430	15.463	15.425	15.463	15.463	12,500
2026-10-08	14.940	14.940	14.900	14.940	14.940	231
2026-10-06	15.190	15.229	15.060	15.229	15.229	1,244
2026-10-02	14.820	14.876	14.820	14.876	14.876	498
2026-09-30	14.740	14.740	14.740	14.740	14.740	1
2026-09-28	14.600	14.614	14.600	14.614	14.614	12,000
2026-09-25	14.760	14.864	14.760	14.864	14.864	400
2026-09-24	14.560	14.600	14.514	14.514	14.514	10,500
2026-09-23	14.470	14.480	14.470	14.480	14.480	1,954
2026-09-22	14.160	14.520	14.160	14.520	14.520	3,450
2026-09-21	14.920	14.920	14.920	14.920	14.920	400
2026-09-17	15.260	15.494	15.260	15.494	15.494	1,816
2026-09-16	15.520	15.520	15.300	15.361	15.361	11,669
2026-09-15	15.350	15.540	15.350	15.540	15.540	300
2026-09-14	15.910	15.928	15.910	15.928	15.928	1,000
2026-09-10	16.160	16.160	16.160	16.160	16.160	0
2026-09-08	16.960	17.048	16.950	17.048	17.048	5,200
2026-09-04	16.210	16.263	16.210	16.263	16.263	7,508
2026-09-03	16.300	16.380	16.300	16.380	16.380	5,000
2026-09-02	16.150	16.150	16.095	16.095	16.095	1
2026-09-01	16.080	16.168	16.080	16.168	16.168	650
2026-08-31	15.950	15.950	15.950	15.950	15.950	436
2026-08-28	13.860	13.860	13.860	13.860	13.860	0
2026-08-27	13.860	13.860	13.860	13.860	13.724	0
2026-08-26	13.860	13.860	13.860	13.860	13.724	0
2026-08-25	13.860	13.860	13.860	13.860	13.724	0
2026-08-24	13.860	13.860	13.860	13.860	13.724	0
2026-08-21	13.860	13.860	13.860	13.860	13.724	0
2026-08-20	13.860	13.860	13.860	13.860	13.724	0
2026-08-19	13.860	13.860	13.860	13.860	13.724	0
2026-08-18	13.860	13.860	13.860	13.860	13.724	0
2026-08-17	13.860	13.860	13.860	13.860	13.724	0
2026-08-14	13.860	13.860	13.860	13.860	13.724	0
2026-08-13	13.860	13.860	13.860	13.860	13.724	0
2026-08-12	13.860	13.860	13.860	13.860	13.724	0
2026-08-11	13.860	13.860	13.860	13.860	13.724	0
2026-08-10	13.860	13.860	13.860	13.860	13.724	0
2026-08-07	13.860	13.860	13.860	13.860	13.724	0
2026-08-06	13.860	13.860	13.860	13.860	13.724	0
2026-08-05	13.860	13.860	13.860	13.860	13.724	0
2026-08-04	13.860	13.860	13.860	13.860	13.724	0
2026-08-03	13.860	13.860	13.860	13.860	13.724	0
2026-07-31	13.860	13.860	13.860	13.860	13.724	0
2026-07-30	13.860	13.860	13.860	13.860	13.724	0
2026-07-29	13.860	13.860	13.860	13.860	13.724	0
2026-07-28	13.860	13.860	13.860	13.860	13.724	0
2026-07-27	13.860	13.860	13.860	13.860	13.724	0
2026-07-24	13.860	13.860	13.860	13.860	13.724	0
2026-07-23	13.860	13.860	13.860	13.860	13.724	0
2026-07-22	13.860	13.860	13.860	13.860	13.724	0
2026-07-21	13.860	13.860	13.860	13.860	13.724	0
2026-07-20	13.860	13.860	13.860	13.860	13.724	0
2026-07-17	13.860	13.860	13.860	13.860	13.724	0

Page 1 of 2 · 120 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.