Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 579.00 | 587.10 | 577.00 | 583.10 | 583.10 | 47,599,456 |
| 2026-10-15 | 565.60 | 574.60 | 557.50 | 574.10 | 574.10 | 74,910,568 |
| 2026-10-14 | 591.70 | 594.00 | 573.10 | 577.30 | 577.30 | 21,837,884 |
| 2026-10-13 | 583.20 | 594.20 | 580.60 | 582.90 | 582.90 | 21,822,004 |
| 2026-10-12 | 585.20 | 590.70 | 581.80 | 586.30 | 586.30 | 16,210,656 |
| 2026-10-09 | 575.00 | 589.70 | 575.00 | 584.60 | 584.60 | 24,471,304 |
| 2026-10-08 | 562.00 | 572.50 | 552.30 | 568.70 | 568.70 | 25,103,216 |
| 2026-10-07 | 569.90 | 576.90 | 563.90 | 568.90 | 568.90 | 33,948,344 |
| 2026-10-06 | 572.00 | 582.40 | 568.20 | 573.50 | 573.50 | 19,029,588 |
| 2026-10-05 | 566.80 | 570.80 | 561.00 | 569.30 | 569.30 | 21,752,848 |
| 2026-10-02 | 548.90 | 565.80 | 546.00 | 561.40 | 561.40 | 30,017,144 |
| 2026-10-01 | 550.10 | 552.60 | 541.60 | 545.30 | 545.30 | 36,588,628 |
| 2026-09-30 | 559.90 | 567.80 | 550.90 | 555.20 | 555.20 | 21,553,926 |
| 2026-09-29 | 554.40 | 565.10 | 551.80 | 551.80 | 551.80 | 27,737,664 |
| 2026-09-28 | 551.30 | 554.80 | 545.90 | 551.50 | 551.50 | 16,017,171 |
| 2026-09-25 | 561.20 | 567.30 | 553.80 | 561.10 | 561.10 | 16,259,013 |
| 2026-09-24 | 550.00 | 564.20 | 547.50 | 549.00 | 549.00 | 34,907,888 |
| 2026-09-23 | 547.80 | 553.70 | 542.60 | 552.50 | 552.50 | 39,715,120 |
| 2026-09-22 | 542.20 | 547.30 | 531.40 | 545.60 | 545.60 | 56,467,160 |
| 2026-09-21 | 556.80 | 564.70 | 542.20 | 542.20 | 542.20 | 26,703,632 |
| 2026-09-18 | 574.00 | 574.80 | 555.80 | 556.80 | 556.80 | 98,160,416 |
| 2026-09-17 | 570.30 | 582.60 | 564.30 | 580.20 | 580.20 | 33,379,154 |
| 2026-09-16 | 584.10 | 585.70 | 570.90 | 570.90 | 570.90 | 29,041,936 |
| 2026-09-15 | 588.80 | 589.00 | 573.90 | 576.00 | 576.00 | 25,337,450 |
| 2026-09-14 | 595.50 | 598.60 | 585.10 | 591.00 | 591.00 | 42,997,360 |
| 2026-09-11 | 602.30 | 608.50 | 594.20 | 605.50 | 605.50 | 18,892,812 |
| 2026-09-10 | 625.90 | 629.90 | 597.50 | 599.70 | 599.70 | 29,196,496 |
| 2026-09-09 | 629.80 | 633.70 | 619.00 | 625.40 | 625.40 | 31,246,912 |
| 2026-09-08 | 607.70 | 630.60 | 605.20 | 629.00 | 629.00 | 33,033,580 |
| 2026-09-07 | 599.00 | 604.90 | 594.80 | 603.80 | 603.80 | 25,225,752 |
| 2026-09-04 | 599.00 | 608.50 | 596.60 | 601.70 | 601.70 | 67,202,648 |
| 2026-09-03 | 600.00 | 614.00 | 596.70 | 605.80 | 605.80 | 33,935,880 |
| 2026-09-02 | 590.30 | 601.40 | 587.70 | 595.90 | 595.90 | 49,842,704 |
| 2026-09-01 | 598.00 | 612.20 | 593.70 | 597.10 | 597.10 | 71,657,296 |
| 2026-08-28 | 599.20 | 600.40 | 589.70 | 595.60 | 595.60 | 83,127,104 |
| 2026-08-27 | 589.00 | 595.30 | 583.00 | 595.30 | 595.30 | 17,694,540 |
| 2026-08-26 | 598.68 | 602.25 | 592.55 | 592.55 | 586.25 | 32,916,874 |
| 2026-08-25 | 587.11 | 597.69 | 585.92 | 595.81 | 589.48 | 64,281,652 |
| 2026-08-24 | 590.17 | 595.12 | 586.91 | 586.91 | 580.67 | 71,978,408 |
| 2026-08-21 | 585.23 | 595.12 | 585.13 | 590.57 | 584.29 | 29,291,316 |
| 2026-08-20 | 573.75 | 578.40 | 563.26 | 578.40 | 572.25 | 72,501,824 |
| 2026-08-19 | 552.00 | 580.10 | 550.90 | 580.10 | 567.94 | 41,718,800 |
| 2026-08-18 | 549.00 | 556.00 | 546.40 | 551.20 | 539.65 | 18,949,176 |
| 2026-08-17 | 559.70 | 562.60 | 550.30 | 553.80 | 542.19 | 15,757,575 |
| 2026-08-14 | 556.00 | 556.20 | 543.90 | 548.90 | 537.40 | 49,291,608 |
| 2026-08-13 | 564.50 | 566.50 | 556.00 | 560.90 | 549.14 | 44,118,584 |
| 2026-08-12 | 580.00 | 580.80 | 570.80 | 572.90 | 560.89 | 17,136,744 |
| 2026-08-11 | 569.30 | 575.80 | 567.70 | 574.20 | 562.17 | 27,248,762 |
| 2026-08-10 | 561.90 | 571.90 | 560.40 | 568.70 | 556.78 | 23,116,770 |
| 2026-08-07 | 565.60 | 568.40 | 554.50 | 557.00 | 545.33 | 23,739,652 |
| 2026-08-06 | 572.00 | 580.00 | 555.70 | 566.00 | 554.14 | 28,527,936 |
| 2026-08-05 | 570.00 | 580.30 | 560.70 | 573.30 | 561.28 | 39,895,232 |
| 2026-08-04 | 548.30 | 563.40 | 548.10 | 550.60 | 539.06 | 76,779,120 |
| 2026-08-03 | 544.90 | 547.20 | 531.00 | 539.00 | 527.70 | 63,581,360 |
| 2026-07-31 | 548.50 | 555.60 | 534.80 | 543.00 | 531.56 | 24,068,320 |
| 2026-07-30 | 518.10 | 542.00 | 516.60 | 539.00 | 527.65 | 58,410,031 |
| 2026-07-29 | 517.70 | 531.00 | 511.00 | 520.70 | 509.73 | 26,320,301 |
| 2026-07-28 | 521.00 | 521.70 | 500.40 | 506.50 | 495.83 | 54,289,320 |
| 2026-07-27 | 538.60 | 539.20 | 515.90 | 519.10 | 508.17 | 75,733,023 |
| 2026-07-24 | 531.10 | 540.90 | 531.10 | 537.30 | 525.98 | 33,004,770 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1700 USD |
| 2026-05-07 | 0.0624 USD |
| 2025-08-28 | 0.0650 USD |
| 2025-05-01 | 0.0650 USD |
| 2024-08-29 | 0.0650 USD |
| 2024-05-02 | 0.0650 USD |
| 2023-08-31 | 0.3000 USD |
| 2023-05-04 | 0.2200 USD |
| 2022-09-01 | 0.2400 USD |
| 2022-04-21 | 0.1300 USD |
| 2021-09-02 | 0.1000 USD |
| 2021-04-22 | 0.0600 USD |
| 2020-09-03 | 0.1000 USD |
| 2020-04-23 | 0.1000 USD |
| 2019-09-05 | 0.0811 USD |
| 2019-04-25 | 0.0764 USD |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.